Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.72	11.78	11.54	11.54	1,258,581	-0.20(-1.67%)
Dec 30, 2003	11.72	11.75	11.65	11.74	1,079,448	-0.09(-0.76%)
Dec 29, 2003	11.76	11.83	11.73	11.83	1,544,727	+0.09(+0.79%)
Dec 26, 2003	11.72	11.74	11.70	11.73	287,310	+0.06(+0.53%)
Dec 24, 2003	11.66	11.71	11.65	11.67	426,118	+0.05(+0.40%)
Dec 23, 2003	11.66	11.68	11.63	11.63	797,954	-0.00(-0.02%)
Dec 22, 2003	11.57	11.65	11.56	11.63	1,022,063	+0.07(+0.60%)
Dec 19, 2003	11.53	11.56	11.48	11.56	798,729	+0.00(+0.00%)
Dec 18, 2003	11.48	11.58	11.43	11.56	752,201	-0.01(-0.11%)
Dec 17, 2003	11.55	11.61	11.55	11.57	691,327	-0.00(-0.02%)
Dec 16, 2003	11.46	11.57	11.41	11.57	747,161	+0.13(+1.17%)
Dec 15, 2003	11.52	11.54	11.44	11.44	1,364,044	-0.02(-0.16%)
Dec 12, 2003	11.37	11.46	11.35	11.46	573,844	+0.09(+0.82%)
Dec 11, 2003	11.31	11.37	11.24	11.37	672,716	+0.06(+0.50%)
Dec 10, 2003	11.33	11.36	11.26	11.31	457,912	-0.02(-0.18%)
Dec 09, 2003	11.35	11.38	11.32	11.33	492,420	-0.03(-0.27%)
Dec 08, 2003	11.26	11.36	11.26	11.36	783,220	+0.05(+0.46%)
Dec 05, 2003	11.35	11.35	11.28	11.31	479,625	-0.01(-0.09%)
Dec 04, 2003	11.35	11.37	11.27	11.32	978,250	-0.05(-0.43%)
Dec 03, 2003	11.40	11.40	11.36	11.37	431,546	-0.03(-0.29%)
Dec 02, 2003	11.49	11.49	11.39	11.40	1,043,776	-0.14(-1.18%)
Dec 01, 2003	11.35	11.53	11.32	11.54	888,683	+0.19(+1.68%)
Nov 28, 2003	11.27	11.36	11.26	11.35	359,040	+0.08(+0.71%)
Nov 26, 2003	11.15	11.27	11.13	11.27	532,745	+0.13(+1.13%)
Nov 25, 2003	11.04	11.14	11.02	11.14	638,983	+0.08(+0.70%)
Nov 24, 2003	11.06	11.09	10.97	11.06	741,345	+0.04(+0.35%)
Nov 21, 2003	10.97	11.03	10.90	11.03	717,693	+0.02(+0.16%)
Nov 20, 2003	11.12	11.12	10.87	11.01	966,230	-0.08(-0.74%)
Nov 19, 2003	11.25	11.25	11.06	11.09	832,462	-0.10(-0.88%)
Nov 18, 2003	11.26	11.26	11.13	11.19	912,723	-0.01(-0.05%)
Nov 17, 2003	11.11	11.12	11.05	11.19	882,092	+0.03(+0.23%)
Nov 14, 2003	11.10	11.15	11.10	11.17	647,901	+0.12(+1.05%)
Nov 13, 2003	11.04	11.08	11.00	11.05	928,232	+0.03(+0.23%)
Nov 12, 2003	11.00	11.10	10.97	11.03	1,135,281	+0.06(+0.59%)
Nov 11, 2003	11.09	11.09	10.99	10.96	1,773,490	-0.09(-0.77%)
Nov 10, 2003	10.97	11.05	10.97	11.05	520,337	+0.02(+0.19%)
Nov 07, 2003	11.12	11.12	10.96	11.03	882,867	-0.07(-0.60%)
Nov 06, 2003	10.95	11.09	10.92	11.09	847,584	+0.18(+1.61%)
Nov 05, 2003	10.79	10.92	10.83	10.92	862,705	+0.01(+0.07%)
Nov 04, 2003	10.79	10.91	10.75	10.91	1,074,020	+0.14(+1.34%)
Nov 03, 2003	10.77	10.83	10.74	10.77	1,022,513	+0.02(+0.19%)
Oct 31, 2003	10.74	10.75	10.64	10.74	1,666,476	+0.07(+0.70%)
Oct 30, 2003	10.64	10.71	10.64	10.67	850,298	+0.07(+0.68%)
Oct 29, 2003	10.52	10.64	10.51	10.60	1,117,446	+0.10(+0.96%)
Oct 28, 2003	10.64	10.66	10.41	10.50	849,910	-0.10(-0.97%)
Oct 27, 2003	10.64	10.74	10.60	10.60	1,372,574	+0.06(+0.61%)
Oct 24, 2003	10.72	10.77	10.51	10.54	1,358,228	-0.01(-0.12%)
Oct 23, 2003	10.56	10.57	10.47	10.55	1,866,546	-0.02(-0.19%)
Oct 22, 2003	10.65	10.66	10.56	10.57	859,216	-0.10(-0.97%)
Oct 21, 2003	10.64	10.69	10.60	10.67	1,258,581	+0.03(+0.29%)
Oct 20, 2003	10.68	10.73	10.64	10.64	1,454,386	+0.03(+0.24%)
Oct 17, 2003	10.69	10.82	10.57	10.62	1,390,797	-0.01(-0.07%)
Oct 16, 2003	10.68	10.68	10.60	10.62	1,781,632	+0.00(+0.00%)
Oct 15, 2003	10.76	10.78	10.62	10.62	1,942,929	-0.05(-0.51%)
Oct 14, 2003	10.72	10.72	10.68	10.68	839,441	+0.00(+0.00%)
Oct 13, 2003	10.69	10.70	10.68	10.68	549,805	-0.03(-0.24%)
Oct 10, 2003	10.73	10.75	10.68	10.70	505,215	+0.00(+0.00%)
Oct 09, 2003	10.74	10.77	10.64	10.70	817,340	-0.03(-0.24%)
Oct 08, 2003	10.81	10.81	10.73	10.73	1,232,602	-0.08(-0.72%)
Oct 07, 2003	10.84	10.88	10.74	10.81	1,079,060	-0.03(-0.31%)
Oct 06, 2003	10.51	10.84	10.51	10.84	963,128	+0.14(+1.28%)
Oct 03, 2003	10.59	10.70	10.59	10.70	1,065,490	+0.18(+1.67%)
Oct 02, 2003	10.52	10.57	10.51	10.53	898,377	+0.10(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.