Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.88	10.97	10.79	10.81	10,945,176	-0.01(-0.10%)
Mar 29, 2012	10.83	10.86	10.67	10.82	8,418,575	-0.11(-1.03%)
Mar 28, 2012	10.95	10.96	10.76	10.93	5,433,955	-0.02(-0.20%)
Mar 27, 2012	10.93	11.00	10.85	10.95	4,335,341	+0.04(+0.41%)
Mar 26, 2012	10.90	10.94	10.81	10.91	5,153,847	+0.13(+1.25%)
Mar 23, 2012	10.78	10.84	10.66	10.77	6,869,642	+0.02(+0.16%)
Mar 22, 2012	10.84	10.88	10.65	10.76	6,988,183	-0.19(-1.74%)
Mar 21, 2012	10.95	11.02	10.89	10.95	6,009,313	+0.03(+0.26%)
Mar 20, 2012	10.97	11.02	10.91	10.92	10,866,857	-0.17(-1.52%)
Mar 19, 2012	10.99	11.16	10.94	11.09	11,426,715	+0.08(+0.77%)
Mar 16, 2012	10.96	11.05	10.91	11.00	15,616,046	+0.08(+0.77%)
Mar 15, 2012	10.85	10.99	10.78	10.92	10,216,912	+0.11(+1.04%)
Mar 14, 2012	10.63	10.82	10.59	10.81	9,706,666	+0.15(+1.42%)
Mar 13, 2012	10.36	10.66	10.24	10.65	10,933,286	+0.38(+3.66%)
Mar 12, 2012	10.14	10.35	10.08	10.28	9,942,328	+0.08(+0.83%)
Mar 09, 2012	10.27	10.27	10.14	10.19	8,241,981	-0.01(-0.05%)
Mar 08, 2012	10.35	10.36	10.17	10.20	6,376,663	-0.10(-0.98%)
Mar 07, 2012	10.27	10.32	10.20	10.30	5,191,726	+0.07(+0.66%)
Mar 06, 2012	10.39	10.47	10.21	10.23	10,576,382	-0.35(-3.34%)
Mar 05, 2012	10.46	10.61	10.45	10.59	3,751,691	+0.06(+0.53%)
Mar 02, 2012	10.52	10.62	10.47	10.53	3,798,667	+0.04(+0.37%)
Mar 01, 2012	10.32	10.49	10.31	10.49	5,411,039	+0.16(+1.58%)
Feb 29, 2012	10.34	10.44	10.28	10.33	6,251,516	-0.01(-0.11%)
Feb 28, 2012	10.47	10.49	10.31	10.34	5,146,513	-0.11(-1.02%)
Feb 27, 2012	10.39	10.51	10.32	10.45	4,324,830	-0.04(-0.43%)
Feb 24, 2012	10.52	10.53	10.39	10.49	3,244,928	-0.02(-0.16%)
Feb 23, 2012	10.36	10.51	10.27	10.51	4,700,679	+0.13(+1.24%)
Feb 22, 2012	10.39	10.47	10.32	10.38	5,479,516	-0.04(-0.43%)
Feb 21, 2012	10.55	10.56	10.36	10.42	4,976,654	-0.11(-1.01%)
Feb 17, 2012	10.60	10.63	10.47	10.53	3,830,517	-0.01(-0.05%)
Feb 16, 2012	10.41	10.56	10.35	10.54	5,471,961	+0.19(+1.84%)
Feb 15, 2012	10.45	10.45	10.24	10.35	6,594,630	-0.06(-0.54%)
Feb 14, 2012	10.53	10.53	10.35	10.40	6,524,103	-0.16(-1.54%)
Feb 13, 2012	10.40	10.56	10.35	10.56	7,226,605	+0.25(+2.42%)
Feb 10, 2012	10.31	10.39	10.23	10.31	7,690,453	-0.15(-1.42%)
Feb 09, 2012	10.59	10.63	10.27	10.46	6,901,115	-0.12(-1.11%)
Feb 08, 2012	10.45	10.59	10.43	10.58	5,984,145	+0.15(+1.40%)
Feb 07, 2012	10.47	10.54	10.39	10.44	4,515,744	-0.09(-0.85%)
Feb 06, 2012	10.58	10.61	10.44	10.53	3,620,394	-0.07(-0.69%)
Feb 03, 2012	10.51	10.63	10.44	10.60	8,402,874	+0.21(+2.00%)
Feb 02, 2012	10.28	10.42	10.17	10.39	7,325,778	+0.14(+1.37%)
Feb 01, 2012	10.31	10.39	10.20	10.25	6,917,065	+0.01(+0.11%)
Jan 31, 2012	10.30	10.36	10.19	10.24	7,356,429	-0.02(-0.22%)
Jan 30, 2012	10.19	10.28	10.15	10.26	6,675,858	-0.04(-0.38%)
Jan 27, 2012	10.41	10.44	10.22	10.30	9,589,104	-0.20(-1.87%)
Jan 26, 2012	10.62	10.66	10.49	10.50	9,628,792	-0.05(-0.48%)
Jan 25, 2012	10.33	10.58	10.24	10.55	10,845,667	+0.17(+1.62%)
Jan 24, 2012	10.18	10.40	10.13	10.38	8,403,990	+0.13(+1.26%)
Jan 23, 2012	10.15	10.28	10.09	10.25	9,383,423	+0.08(+0.83%)
Jan 20, 2012	9.919	10.17	9.863	10.17	8,293,310	+0.25(+2.49%)
Jan 19, 2012	9.875	9.959	9.768	9.919	4,918,832	+0.09(+0.91%)
Jan 18, 2012	9.762	9.869	9.751	9.830	4,208,522	+0.08(+0.86%)
Jan 17, 2012	9.774	9.846	9.678	9.745	6,323,074	+0.08(+0.87%)
Jan 13, 2012	9.527	9.681	9.454	9.661	7,569,800	+0.04(+0.41%)
Jan 12, 2012	9.768	9.835	9.487	9.622	7,697,289	+0.03(+0.35%)
Jan 11, 2012	9.302	9.639	9.280	9.588	7,915,454	+0.26(+2.77%)
Jan 10, 2012	9.229	9.347	9.218	9.330	5,007,344	+0.20(+2.21%)
Jan 09, 2012	9.302	9.386	9.128	9.128	5,746,990	-0.10(-1.09%)
Jan 06, 2012	9.330	9.364	9.218	9.229	5,323,479	-0.11(-1.14%)
Jan 05, 2012	9.151	9.370	9.111	9.336	4,065,041	+0.16(+1.71%)

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.