Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	16.63	16.73	16.33	16.34	3,996,138	-0.39(-2.34%)
Mar 30, 2021	16.60	16.82	16.43	16.73	3,292,088	+0.28(+1.70%)
Mar 29, 2021	16.65	16.67	16.16	16.45	4,023,924	-0.29(-1.72%)
Mar 26, 2021	16.73	16.91	16.41	16.74	4,226,924	+0.17(+1.05%)
Mar 25, 2021	15.76	16.64	15.62	16.57	5,726,353	+0.65(+4.11%)
Mar 24, 2021	15.81	16.31	15.81	15.91	5,277,080	+0.17(+1.05%)
Mar 23, 2021	15.98	16.18	15.59	15.75	6,612,963	-0.37(-2.27%)
Mar 22, 2021	16.34	16.34	15.93	16.11	3,884,613	-0.29(-1.75%)
Mar 19, 2021	16.63	16.84	16.37	16.40	8,515,588	-0.26(-1.57%)
Mar 18, 2021	16.93	17.08	16.55	16.66	4,267,923	-0.23(-1.34%)
Mar 17, 2021	16.67	16.94	16.57	16.89	5,311,789	+0.24(+1.47%)
Mar 16, 2021	17.18	17.19	16.55	16.64	5,246,341	-0.54(-3.14%)
Mar 15, 2021	17.18	17.26	16.70	17.18	4,536,110	+0.03(+0.15%)
Mar 12, 2021	16.96	17.17	16.78	17.16	7,159,364	+0.30(+1.76%)
Mar 11, 2021	16.77	17.01	16.57	16.86	3,597,584	+0.10(+0.57%)
Mar 10, 2021	16.68	16.97	16.41	16.77	6,203,905	+0.10(+0.57%)
Mar 09, 2021	16.89	16.90	16.36	16.67	7,891,982	-0.26(-1.54%)
Mar 08, 2021	16.61	17.04	16.35	16.93	5,427,035	+0.50(+3.05%)
Mar 05, 2021	16.13	16.47	15.69	16.43	4,316,463	+0.34(+2.09%)
Mar 04, 2021	16.39	16.58	15.68	16.09	6,568,829	-0.09(-0.59%)
Mar 03, 2021	15.75	16.43	15.69	16.19	6,308,185	+0.51(+3.25%)
Mar 02, 2021	15.95	15.96	15.55	15.68	5,249,395	-0.36(-2.26%)
Mar 01, 2021	16.15	16.48	16.01	16.04	4,329,847	+0.21(+1.31%)
Feb 26, 2021	15.97	16.17	15.64	15.83	5,686,057	-0.25(-1.56%)
Feb 25, 2021	16.65	16.79	15.93	16.08	6,416,768	-0.46(-2.77%)
Feb 24, 2021	16.01	16.60	15.85	16.54	5,612,917	+0.52(+3.23%)
Feb 23, 2021	15.95	16.13	15.72	16.02	5,609,729	+0.30(+1.92%)
Feb 22, 2021	15.26	15.77	15.26	15.72	11,267,780	+0.46(+3.00%)
Feb 19, 2021	15.55	15.69	15.21	15.26	9,279,463	-0.17(-1.12%)
Feb 18, 2021	15.30	15.56	15.28	15.44	3,958,624	+0.05(+0.34%)
Feb 17, 2021	15.24	15.42	15.13	15.38	4,488,584	+0.16(+1.02%)
Feb 16, 2021	15.57	15.69	15.14	15.23	6,259,728	-0.35(-2.22%)
Feb 12, 2021	15.46	15.74	15.39	15.57	6,038,325	+0.07(+0.45%)
Feb 11, 2021	15.23	15.64	15.19	15.51	7,252,994	+0.28(+1.81%)
Feb 10, 2021	14.99	15.45	14.94	15.23	7,198,075	+0.38(+2.56%)
Feb 09, 2021	14.81	14.85	14.67	14.85	2,973,623	+0.12(+0.82%)
Feb 08, 2021	14.48	14.77	14.39	14.73	3,922,483	+0.29(+1.97%)
Feb 05, 2021	14.62	14.69	14.42	14.44	2,388,079	+0.02(+0.12%)
Feb 04, 2021	14.16	14.60	14.09	14.43	4,848,072	+0.35(+2.45%)
Feb 03, 2021	13.99	14.14	13.80	14.08	7,377,947	+0.01(+0.06%)
Feb 02, 2021	14.17	14.18	13.93	14.07	4,866,553	-0.05(-0.37%)
Feb 01, 2021	14.35	14.35	13.74	14.12	6,719,750	-0.14(-0.97%)
Jan 29, 2021	15.02	15.05	14.15	14.26	14,834,129	-0.86(-5.66%)
Jan 28, 2021	14.98	15.54	14.92	15.12	8,915,590	+0.20(+1.33%)
Jan 27, 2021	14.74	15.12	14.57	14.92	8,463,007	+0.00(+0.00%)
Jan 26, 2021	14.84	15.00	14.67	14.92	5,469,936	+0.20(+1.35%)
Jan 25, 2021	14.28	14.95	14.23	14.72	5,924,938	+0.33(+2.28%)
Jan 22, 2021	14.19	14.44	13.90	14.39	6,123,295	+0.07(+0.48%)
Jan 21, 2021	14.42	14.46	14.03	14.32	7,771,426	-0.22(-1.54%)
Jan 20, 2021	14.28	14.75	14.24	14.55	6,496,549	+0.27(+1.88%)
Jan 19, 2021	14.31	14.35	14.01	14.28	5,657,679	+0.05(+0.36%)
Jan 15, 2021	14.09	14.30	13.82	14.23	7,931,285	+0.07(+0.49%)
Jan 14, 2021	13.82	14.23	13.74	14.16	4,827,554	+0.41(+2.95%)
Jan 13, 2021	13.41	13.76	13.41	13.75	8,153,933	+0.36(+2.71%)
Jan 12, 2021	13.14	13.45	13.08	13.39	3,650,024	+0.24(+1.84%)
Jan 11, 2021	13.37	13.46	13.10	13.15	7,286,665	-0.19(-1.43%)
Jan 08, 2021	13.17	13.38	13.01	13.34	4,676,949	+0.16(+1.25%)
Jan 07, 2021	13.19	13.23	13.00	13.17	6,318,169	+0.06(+0.46%)
Jan 06, 2021	12.60	13.23	12.59	13.11	5,548,576	+0.67(+5.34%)
Jan 05, 2021	12.40	12.63	12.33	12.45	3,630,079	+0.07(+0.56%)

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.