Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.06	13.24	13.03	13.15	1,504,791	+0.09(+0.65%)
Mar 30, 2004	12.89	13.06	12.83	13.06	871,235	+0.17(+1.34%)
Mar 29, 2004	12.76	12.89	12.76	12.89	962,353	+0.19(+1.52%)
Mar 26, 2004	12.92	12.92	12.67	12.70	1,302,007	-0.23(-1.81%)
Mar 25, 2004	12.70	12.94	12.70	12.93	901,479	+0.26(+2.06%)
Mar 24, 2004	12.79	12.84	12.67	12.67	472,646	-0.10(-0.77%)
Mar 23, 2004	12.78	12.82	12.77	12.77	556,009	+0.02(+0.12%)
Mar 22, 2004	12.79	12.82	12.71	12.75	727,774	-0.01(-0.10%)
Mar 19, 2004	12.83	12.88	12.77	12.77	959,251	-0.06(-0.48%)
Mar 18, 2004	12.70	12.83	12.65	12.83	976,311	+0.13(+1.00%)
Mar 17, 2004	12.34	12.70	12.33	12.70	1,636,232	+0.43(+3.51%)
Mar 16, 2004	12.32	12.35	12.19	12.27	1,144,199	-0.04(-0.36%)
Mar 15, 2004	12.39	12.40	12.28	12.32	925,906	-0.13(-1.04%)
Mar 12, 2004	12.25	12.44	12.25	12.44	830,523	+0.15(+1.20%)
Mar 11, 2004	12.49	12.49	12.30	12.30	804,545	-0.19(-1.55%)
Mar 10, 2004	12.68	12.74	12.49	12.49	804,545	-0.19(-1.46%)
Mar 09, 2004	12.72	12.78	12.68	12.68	735,529	-0.08(-0.61%)
Mar 08, 2004	12.67	12.75	12.60	12.75	695,592	+0.04(+0.34%)
Mar 05, 2004	12.50	12.71	12.50	12.71	616,107	+0.15(+1.19%)
Mar 04, 2004	12.51	12.56	12.43	12.56	464,891	+0.05(+0.43%)
Mar 03, 2004	12.48	12.53	12.43	12.51	611,067	-0.00(-0.02%)
Mar 02, 2004	12.23	12.54	12.23	12.51	1,599,785	+0.28(+2.32%)
Mar 01, 2004	12.12	12.27	12.11	12.22	892,561	+0.12(+0.96%)
Feb 27, 2004	12.08	12.11	12.01	12.11	878,215	+0.03(+0.28%)
Feb 26, 2004	12.17	12.17	12.06	12.08	923,192	-0.05(-0.38%)
Feb 25, 2004	11.98	12.15	11.97	12.12	1,091,080	+0.15(+1.23%)
Feb 24, 2004	12.17	12.18	11.96	11.97	1,719,983	-0.19(-1.59%)
Feb 23, 2004	12.37	12.37	12.12	12.17	1,443,141	+0.01(+0.06%)
Feb 20, 2004	12.03	12.16	12.00	12.16	758,793	+0.13(+1.12%)
Feb 19, 2004	11.92	12.03	11.87	12.03	1,194,992	+0.09(+0.71%)
Feb 18, 2004	12.11	12.11	11.92	11.94	1,055,021	-0.13(-1.07%)
Feb 17, 2004	12.20	12.21	12.05	12.07	904,193	-0.05(-0.42%)
Feb 13, 2004	12.17	12.20	12.02	12.12	787,097	-0.11(-0.91%)
Feb 12, 2004	12.33	12.33	11.97	12.23	960,026	-0.09(-0.75%)
Feb 11, 2004	12.20	12.33	12.14	12.33	552,131	+0.08(+0.65%)
Feb 10, 2004	12.15	12.25	12.13	12.25	627,739	+0.07(+0.61%)
Feb 09, 2004	12.25	12.25	12.12	12.17	807,259	-0.11(-0.86%)
Feb 06, 2004	11.97	12.28	11.94	12.28	832,462	+0.28(+2.37%)
Feb 05, 2004	11.93	11.99	11.92	11.99	558,723	+0.04(+0.37%)
Feb 04, 2004	12.08	12.08	11.93	11.95	725,448	-0.16(-1.32%)
Feb 03, 2004	12.07	12.19	12.04	12.11	813,463	+0.04(+0.32%)
Feb 02, 2004	11.86	12.07	11.84	12.07	1,045,327	+0.17(+1.45%)
Jan 30, 2004	11.81	11.90	11.76	11.90	759,181	+0.08(+0.68%)
Jan 29, 2004	11.89	11.89	11.71	11.82	737,855	-0.10(-0.84%)
Jan 28, 2004	11.89	11.99	11.86	11.92	1,454,773	+0.03(+0.24%)
Jan 27, 2004	11.79	11.89	11.70	11.89	1,135,669	+0.13(+1.12%)
Jan 26, 2004	11.62	11.76	11.54	11.76	710,326	+0.15(+1.31%)
Jan 23, 2004	11.51	11.64	11.48	11.61	1,032,920	+0.09(+0.81%)
Jan 22, 2004	11.39	11.78	11.39	11.51	1,147,689	+0.09(+0.77%)
Jan 21, 2004	11.39	11.43	11.31	11.43	966,230	+0.04(+0.34%)
Jan 20, 2004	11.37	11.40	11.28	11.39	821,218	+0.04(+0.34%)
Jan 16, 2004	11.54	11.54	11.35	11.35	1,061,612	-0.12(-1.06%)
Jan 15, 2004	11.51	11.53	11.44	11.47	1,042,226	-0.02(-0.16%)
Jan 14, 2004	11.48	11.53	11.40	11.49	1,106,977	-0.03(-0.25%)
Jan 13, 2004	11.59	11.60	11.41	11.52	1,468,344	+0.08(+0.72%)
Jan 12, 2004	11.53	11.53	11.39	11.43	766,547	-0.04(-0.31%)
Jan 09, 2004	11.42	11.47	11.35	11.47	1,151,566	+0.03(+0.27%)
Jan 08, 2004	11.54	11.55	11.36	11.44	1,464,467	-0.06(-0.49%)
Jan 07, 2004	11.67	11.67	11.47	11.49	912,723	-0.14(-1.22%)
Jan 06, 2004	11.58	11.64	11.55	11.64	568,416	+0.06(+0.53%)
Jan 05, 2004	11.57	11.75	11.54	11.57	1,143,812	+0.01(+0.07%)

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.