Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.80	10.94	10.77	10.82	11,278,606	+0.08(+0.74%)
Feb 27, 2018	11.23	11.30	10.73	10.74	6,657,712	-0.46(-4.13%)
Feb 26, 2018	11.14	11.25	11.01	11.20	6,567,499	+0.17(+1.51%)
Feb 23, 2018	10.89	11.04	10.75	11.04	5,018,391	+0.20(+1.80%)
Feb 22, 2018				10.84	6,280,263	+0.22(+2.11%)
Feb 21, 2018	11.03	11.05	10.61	10.62	6,249,332	-0.41(-3.74%)
Feb 20, 2018	11.01	11.27	11.00	11.03	10,777,234	+0.04(+0.33%)
Feb 16, 2018		10.99	10.99	10.99	0	+0.38(+3.61%)
Feb 15, 2018	10.59	10.84	10.51	10.61	13,252,329	+0.30(+2.88%)
Feb 14, 2018	10.27	10.41	10.13	10.31	7,075,002	-0.06(-0.56%)
Feb 13, 2018	10.36	10.47	10.21	10.37	5,735,589	+0.01(+0.14%)
Feb 12, 2018	10.28	10.41	10.05	10.36	9,802,060	+0.10(+0.99%)
Feb 09, 2018	10.20	10.29	9.907	10.25	15,556,255	+0.12(+1.21%)
Feb 08, 2018	10.42	10.50	10.12	10.13	9,903,197	-0.37(-3.51%)
Feb 07, 2018	10.61	10.71	10.49	10.50	7,729,433	-0.11(-1.02%)
Feb 06, 2018	10.54	10.70	10.36	10.61	10,522,609	-0.15(-1.41%)
Feb 05, 2018	10.68	10.84	10.58	10.76	11,539,232	+0.01(+0.07%)
Feb 02, 2018	11.03	11.03	10.64	10.75	15,438,454	-0.35(-3.19%)
Feb 01, 2018	11.50	11.53	11.05	11.11	9,476,830	-0.40(-3.46%)
Jan 31, 2018	11.30	11.52	11.25	11.51	24,571,474	+0.22(+1.99%)
Jan 30, 2018	11.50	11.52	11.26	11.28	7,537,663	-0.24(-2.07%)
Jan 29, 2018	11.56	11.56	11.18	11.52	9,638,201	-0.04(-0.38%)
Jan 26, 2018	11.74	11.77	11.46	11.56	17,230,706	-0.14(-1.24%)
Jan 25, 2018	11.81	11.87	11.61	11.71	5,590,767	-0.10(-0.86%)
Jan 24, 2018	11.98	12.05	11.76	11.81	6,982,059	-0.20(-1.63%)
Jan 23, 2018	12.04	12.11	11.95	12.00	4,493,582	+0.01(+0.12%)
Jan 22, 2018	11.86	12.03	11.86	11.99	8,674,780	+0.12(+1.04%)
Jan 19, 2018	11.88	11.95	11.82	11.87	6,549,416	-0.04(-0.36%)
Jan 18, 2018	11.98	11.98	11.86	11.91	4,270,032	-0.09(-0.78%)
Jan 17, 2018	12.01	12.05	11.90	12.00	8,186,261	+0.04(+0.30%)
Jan 16, 2018	12.18	12.27	11.97	11.97	5,140,313	-0.15(-1.25%)
Jan 12, 2018		12.12	12.12	12.12	0	-0.18(-1.47%)
Jan 11, 2018	12.44	12.47	12.28	12.30	3,624,260	-0.09(-0.70%)
Jan 10, 2018		12.42		12.39	4,248,898	-0.07(-0.52%)
Jan 09, 2018	12.83	12.87	12.43	12.45	7,330,814	-0.42(-3.26%)
Jan 08, 2018	12.82	12.92	12.71	12.87	5,300,336	+0.07(+0.56%)
Jan 05, 2018	12.83	12.86	12.71	12.80	3,769,386	+0.01(+0.11%)
Jan 04, 2018	12.99	13.02	12.73	12.79	8,326,904	-0.23(-1.78%)
Jan 03, 2018	13.09	13.16	12.92	13.02	9,045,183	-0.09(-0.66%)
Jan 02, 2018	13.19	13.28	13.14	13.10	5,694,988	-0.02(-0.17%)
Dec 29, 2017		13.12	13.12	13.12	0	+0.04(+0.33%)
Dec 28, 2017	13.00	13.12	12.90	13.08	4,391,165	+0.09(+0.66%)
Dec 27, 2017	13.02	13.07	12.97	13.00	3,425,806	+0.00(+0.00%)
Dec 26, 2017	12.87	13.08	12.79	13.00	2,461,263	+0.16(+1.28%)
Dec 22, 2017	12.78	12.92	12.70	12.83	3,957,637	+0.05(+0.39%)
Dec 21, 2017	12.85	12.91	12.75	12.78	5,680,258	-0.06(-0.44%)
Dec 20, 2017	13.03	13.18	12.83	12.84	4,151,542	-0.20(-1.53%)
Dec 19, 2017	13.42	13.42	13.02	13.04	5,590,301	-0.38(-2.86%)
Dec 18, 2017	13.15	13.43	13.14	13.42	5,631,917	+0.27(+2.06%)
Dec 15, 2017	13.12	13.27	13.08	13.15	10,881,671	+0.08(+0.60%)
Dec 14, 2017	13.15	13.19	13.00	13.07	4,547,459	-0.04(-0.27%)
Dec 13, 2017	13.15	13.32	13.06	13.11	5,165,187	+0.00(+0.00%)
Dec 12, 2017	13.11	13.22	12.93	13.11	6,533,780	+0.21(+1.66%)
Dec 11, 2017	13.01	13.15	12.86	12.90	2,890,080	-0.13(-0.98%)
Dec 08, 2017	12.99	13.06	12.89	13.02	3,001,363	+0.09(+0.72%)
Dec 07, 2017	12.83	13.01	12.77	12.93	5,174,126	+0.09(+0.67%)
Dec 06, 2017	13.26	13.27	12.74	12.85	5,458,407	-0.31(-2.38%)
Dec 05, 2017	13.61	13.61	13.15	13.16	6,410,897	-0.43(-3.19%)
Dec 04, 2017	13.20	13.80	13.18	13.59	10,438,970	+0.42(+3.19%)

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.