Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.491	4.744	4.491	4.564	0	-0.10(-2.21%)
Feb 26, 2009	4.883	5.167	4.631	4.667	16,994,046	-0.19(-3.93%)
Feb 25, 2009	4.899	5.100	4.517	4.858	21,095,156	-0.11(-2.18%)
Feb 24, 2009	4.517	5.007	4.435	4.966	23,921,828	+0.43(+9.56%)
Feb 23, 2009	5.224	5.296	4.522	4.533	19,464,528	-0.63(-12.19%)
Feb 20, 2009	4.517	5.167	4.455	5.162	0	+0.42(+8.80%)
Feb 19, 2009	5.141	5.275	4.672	4.744	18,857,528	-0.30(-6.03%)
Feb 18, 2009	5.012	5.074	4.770	5.048	17,385,770	+0.15(+3.16%)
Feb 17, 2009	5.157	5.332	4.847	4.894	21,454,962	-0.47(-8.75%)
Feb 13, 2009	5.966	5.971	5.347	5.363	20,150,546	-0.67(-11.11%)
Feb 12, 2009	5.987	6.095	5.492	6.033	19,448,970	-0.04(-0.68%)
Feb 11, 2009	6.173	6.307	5.533	6.075	19,463,780	+0.06(+1.03%)
Feb 10, 2009	6.807	6.936	5.863	6.013	18,984,534	-0.92(-13.31%)
Feb 09, 2009	6.683	6.961	6.544	6.936	10,408,212	+0.04(+0.52%)
Feb 06, 2009	6.389	7.034	6.255	6.900	16,824,218	+0.66(+10.58%)
Feb 05, 2009	6.265	6.910	5.595	6.240	24,066,950	-0.70(-10.04%)
Feb 04, 2009	7.188	7.487	6.910	6.936	15,309,678	-0.21(-2.89%)
Feb 03, 2009	7.245	7.333	6.992	7.142	15,501,752	-0.13(-1.84%)
Feb 02, 2009	7.281	7.322	6.796	7.276	18,183,276	-0.14(-1.88%)
Jan 30, 2009	8.178	8.251	7.261	7.415	0	-0.54(-6.80%)
Jan 29, 2009	8.503	8.653	7.874	7.957	14,907,956	-0.93(-10.50%)
Jan 28, 2009	8.524	8.931	8.343	8.890	15,738,547	+0.80(+9.95%)
Jan 27, 2009	8.184	8.318	7.885	8.086	8,339,832	+0.06(+0.77%)
Jan 26, 2009	8.050	8.410	7.771	8.024	9,437,460	-0.03(-0.32%)
Jan 23, 2009	7.513	8.142	7.359	8.050	9,957,061	+0.26(+3.38%)
Jan 22, 2009	8.132	8.441	7.678	7.787	21,485,138	-0.83(-9.63%)
Jan 21, 2009	7.678	8.653	7.276	8.617	17,901,780	+1.02(+13.36%)
Jan 20, 2009	8.648	8.648	7.554	7.601	18,674,288	-1.20(-13.65%)
Jan 16, 2009	8.524	8.838	8.096	8.802	0	+0.52(+6.29%)
Jan 15, 2009	8.050	8.725	7.554	8.282	21,643,550	+0.13(+1.58%)
Jan 14, 2009	8.323	8.529	7.946	8.153	17,998,136	-0.46(-5.33%)
Jan 13, 2009	8.282	8.828	8.225	8.612	16,158,161	+0.18(+2.08%)
Jan 12, 2009	9.292	9.292	8.271	8.436	14,603,962	-0.79(-8.60%)
Jan 09, 2009	10.17	10.31	9.153	9.230	17,421,966	-1.01(-9.82%)
Jan 08, 2009	10.09	10.39	9.792	10.24	13,430,692	-0.12(-1.15%)
Jan 07, 2009	10.39	10.78	10.00	10.35	12,003,771	-0.19(-1.81%)
Jan 06, 2009	9.916	10.77	9.736	10.55	16,294,862	+0.85(+8.78%)
Jan 05, 2009	9.303	9.947	9.287	9.694	13,695,120	+0.31(+3.30%)
Jan 02, 2009	9.529	9.932	9.091	9.385	0	-0.04(-0.44%)
Jan 01, 2009	9.143	9.457	9.060	9.426	0	+0.00(+0.00%)
Dec 31, 2008	9.143	9.457	9.060	9.426	11,941,442	+0.26(+2.87%)
Dec 30, 2008	9.158	9.236	8.802	9.163	8,200,530	+0.00(+0.00%)
Dec 29, 2008	9.529	9.555	8.916	9.163	9,233,319	-0.38(-3.95%)
Dec 26, 2008	9.885	10.15	9.076	9.540	0	-0.26(-2.63%)
Dec 24, 2008	9.627	9.798	9.455	9.798	2,422,582	+0.18(+1.88%)
Dec 23, 2008	9.364	9.968	9.349	9.617	9,940,959	+0.08(+0.81%)
Dec 22, 2008	9.736	9.787	8.962	9.540	14,506,786	-0.18(-1.86%)
Dec 19, 2008	9.323	9.720	8.890	9.720	14,438,959	+0.68(+7.47%)
Dec 18, 2008	9.341	10.09	8.725	9.045	20,242,312	-0.68(-7.00%)
Dec 17, 2008	8.823	10.32	8.777	9.725	16,483,715	+0.60(+6.61%)
Dec 16, 2008	7.817	9.256	7.709	9.122	22,027,562	+1.31(+16.84%)
Dec 15, 2008	8.643	8.643	7.482	7.807	10,882,726	-0.44(-5.32%)
Dec 12, 2008	7.462	8.245	7.235	8.245	0	+0.56(+7.24%)
Dec 11, 2008	9.034	9.236	7.451	7.689	23,382,962	-1.70(-18.08%)
Dec 10, 2008	8.503	9.643	8.364	9.385	13,079,016	+0.98(+11.72%)
Dec 09, 2008	9.426	9.540	8.251	8.400	16,544,379	-1.27(-13.12%)
Dec 08, 2008	8.498	9.684	8.493	9.669	19,518,810	+1.27(+15.17%)
Dec 05, 2008	7.426	8.503	7.230	8.395	0	+0.86(+11.43%)
Dec 04, 2008	7.307	8.271	6.848	7.534	22,249,674	-0.06(-0.81%)
Dec 03, 2008	6.781	7.807	6.606	7.596	23,809,448	+0.41(+5.74%)
Dec 02, 2008	6.307	7.276	5.951	7.183	31,531,296	+1.06(+17.35%)

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.