Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.46	19.65	19.37	19.60	3,157,228	+0.02(+0.09%)
Dec 29, 2022	19.44	19.66	19.38	19.58	2,510,812	+0.26(+1.34%)
Dec 28, 2022	19.71	19.81	19.30	19.32	4,227,127	-0.39(-1.97%)
Dec 27, 2022	19.83	19.83	19.57	19.71	2,563,728	+0.03(+0.14%)
Dec 23, 2022	19.22	19.69	19.22	19.69	2,832,552	+0.34(+1.77%)
Dec 22, 2022	19.40	19.49	18.98	19.34	3,066,947	-0.19(-0.95%)
Dec 21, 2022	19.78	19.83	19.47	19.53	2,878,876	+0.17(+0.86%)
Dec 20, 2022	19.31	19.46	19.10	19.36	4,538,558	-0.06(-0.29%)
Dec 19, 2022	19.67	19.71	19.28	19.42	2,984,813	-0.23(-1.18%)
Dec 16, 2022	19.64	19.84	19.35	19.65	10,970,050	-0.28(-1.39%)
Dec 15, 2022	20.11	20.20	19.86	19.93	4,028,580	-0.44(-2.18%)
Dec 14, 2022	20.27	20.71	20.17	20.37	6,367,747	+0.06(+0.27%)
Dec 13, 2022	20.81	20.86	20.02	20.31	5,810,513	+0.12(+0.60%)
Dec 12, 2022	20.11	20.21	19.92	20.19	4,893,778	+0.10(+0.51%)
Dec 09, 2022	20.06	20.29	19.98	20.09	3,611,977	-0.04(-0.18%)
Dec 08, 2022	20.32	20.50	20.09	20.13	4,812,673	-0.01(-0.05%)
Dec 07, 2022	20.18	20.52	20.07	20.14	5,594,557	-0.09(-0.45%)
Dec 06, 2022	20.37	20.47	20.07	20.23	4,406,226	-0.02(-0.09%)
Dec 05, 2022	20.51	20.51	20.15	20.25	3,854,604	-0.46(-2.21%)
Dec 02, 2022	20.51	20.85	20.43	20.71	4,830,503	-0.04(-0.18%)
Dec 01, 2022	21.06	21.23	20.56	20.74	4,927,735	-0.25(-1.18%)
Nov 30, 2022	20.71	21.00	20.47	20.99	5,233,086	+0.18(+0.88%)
Nov 29, 2022	20.27	20.83	20.18	20.81	3,543,107	+0.60(+2.94%)
Nov 28, 2022	20.66	20.77	20.14	20.21	2,462,023	-0.60(-2.86%)
Nov 25, 2022	20.67	20.87	20.67	20.81	1,181,333	+0.08(+0.40%)
Nov 23, 2022	20.78	20.94	20.65	20.72	2,469,772	-0.12(-0.57%)
Nov 22, 2022	20.44	20.87	20.42	20.84	3,331,350	+0.49(+2.38%)
Nov 21, 2022	20.20	20.51	20.18	20.36	3,073,287	+0.07(+0.36%)
Nov 18, 2022	20.46	20.51	20.19	20.29	3,559,152	+0.13(+0.64%)
Nov 17, 2022	19.60	20.18	19.53	20.16	4,346,208	+0.26(+1.29%)
Nov 16, 2022	20.14	20.20	19.83	19.90	3,960,372	-0.33(-1.63%)
Nov 15, 2022	20.28	20.50	19.97	20.23	4,758,286	+0.26(+1.28%)
Nov 14, 2022	20.16	20.41	19.97	19.97	4,083,926	-0.34(-1.67%)
Nov 11, 2022	20.51	20.64	20.19	20.31	3,952,488	-0.12(-0.58%)
Nov 10, 2022	19.85	20.67	19.79	20.43	6,564,907	+1.41(+7.41%)
Nov 09, 2022	19.25	19.53	19.01	19.02	5,193,904	-0.31(-1.61%)
Nov 08, 2022	19.70	19.79	19.20	19.33	5,367,356	-0.35(-1.77%)
Nov 07, 2022	19.75	19.90	19.34	19.68	4,677,324	+0.06(+0.33%)
Nov 04, 2022	19.18	19.76	19.16	19.62	5,348,819	+0.61(+3.23%)
Nov 03, 2022	18.77	19.21	18.55	19.00	5,091,381	-0.07(-0.38%)
Nov 02, 2022	19.55		19.01	19.08	6,539,767	-0.63(-3.21%)
Nov 01, 2022	19.74	19.82	19.53	19.71	4,811,466	+0.13(+0.66%)
Oct 31, 2022	19.14	19.69	19.03	19.58	5,325,307	+0.25(+1.28%)
Oct 28, 2022	18.88	19.37	18.80	19.33	3,826,510	+0.38(+1.98%)
Oct 27, 2022	19.20	19.41	18.83	18.96	6,301,082	+0.18(+0.98%)
Oct 26, 2022	18.79	18.94	18.65	18.77	10,247,657	+0.00(+0.00%)
Oct 25, 2022	18.27	18.98	18.24	18.77	12,542,218	+0.55(+3.02%)
Oct 24, 2022	18.16	18.26	17.99	18.22	7,722,998	+0.19(+1.07%)
Oct 21, 2022	17.58	18.03	17.51	18.03	5,796,012	+0.43(+2.45%)
Oct 20, 2022	17.61	17.86	17.53	17.60	4,940,511	+0.11(+0.63%)
Oct 19, 2022	17.89	17.95	17.37	17.49	4,064,446	-0.52(-2.90%)
Oct 18, 2022	18.02	18.17	17.78	18.01	6,732,818	+0.36(+2.02%)
Oct 17, 2022	17.79	17.98	17.53	17.66	7,583,688	+0.29(+1.69%)
Oct 14, 2022	18.00	18.11	17.33	17.36	7,451,068	-0.35(-1.96%)
Oct 13, 2022	16.97	17.82	16.68	17.71	13,435,401	+0.43(+2.49%)
Oct 12, 2022	17.26	17.40	17.11	17.28	4,499,267	-0.01(-0.05%)
Oct 11, 2022	17.09	17.46	16.92	17.29	5,303,715	+0.22(+1.29%)
Oct 10, 2022	17.16	17.32	16.96	17.07	2,817,671	+0.01(+0.05%)
Oct 07, 2022	17.42	17.52	16.91	17.06	5,947,310	-0.49(-2.77%)
Oct 06, 2022	17.62	17.80	17.38	17.55	4,177,406	-0.13(-0.73%)
Oct 05, 2022	17.41	17.80	17.19	17.68	5,665,276	-0.04(-0.21%)
Oct 04, 2022	17.41	17.79	17.38	17.71	4,560,764	+0.55(+3.20%)

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.