Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.47	14.48	14.32	14.37	4,093,521	-0.11(-0.75%)
Mar 28, 2019	14.36	14.48	14.29	14.48	3,377,960	+0.17(+1.19%)
Mar 27, 2019	14.40	14.46	14.22	14.31	3,921,449	-0.12(-0.81%)
Mar 26, 2019	14.15	14.44	14.15	14.43	3,228,272	+0.33(+2.31%)
Mar 25, 2019	14.10	14.15	13.93	14.10	2,593,502	+0.02(+0.11%)
Mar 22, 2019	14.14	14.30	14.08	14.08	3,528,041	-0.03(-0.22%)
Mar 21, 2019	13.77	14.14	13.74	14.12	3,871,027	+0.37(+2.66%)
Mar 20, 2019	13.70	13.85	13.53	13.75	3,232,217	+0.07(+0.51%)
Mar 19, 2019	13.63	13.77	13.60	13.68	4,328,950	+0.06(+0.46%)
Mar 18, 2019	13.76	13.81	13.55	13.62	4,779,390	-0.10(-0.74%)
Mar 15, 2019	13.91	13.99	13.70	13.72	7,823,400	-0.18(-1.29%)
Mar 14, 2019	13.87	13.91	13.77	13.90	3,838,869	+0.06(+0.45%)
Mar 13, 2019	13.78	13.87	13.77	13.84	3,859,892	+0.10(+0.74%)
Mar 12, 2019	13.70	13.82	13.66	13.73	5,175,744	+0.10(+0.74%)
Mar 11, 2019	13.51	13.65	13.42	13.63	3,370,714	+0.18(+1.33%)
Mar 08, 2019	13.44	13.57	13.39	13.46	5,937,607	-0.05(-0.40%)
Mar 07, 2019	13.46	13.60	13.42	13.51	5,322,206	+0.12(+0.87%)
Mar 06, 2019	13.61	13.63	13.39	13.39	3,439,222	-0.24(-1.77%)
Mar 05, 2019	13.37	13.65	13.35	13.63	2,979,484	+0.24(+1.80%)
Mar 04, 2019	13.47	13.49	13.24	13.39	5,077,428	-0.07(-0.52%)
Mar 01, 2019	13.68	13.70	13.22	13.46	7,510,731	-0.20(-1.48%)
Feb 28, 2019	13.58	13.82	13.53	13.66	6,387,084	+0.09(+0.63%)
Feb 27, 2019	13.63	13.69	13.46	13.58	3,493,865	-0.13(-0.96%)
Feb 26, 2019	13.77	13.81	13.60	13.71	3,951,936	-0.03(-0.23%)
Feb 25, 2019	13.80	13.85	13.68	13.74	2,730,639	-0.03(-0.23%)
Feb 22, 2019	13.73	13.92	13.67	13.77	2,834,738	+0.08(+0.57%)
Feb 21, 2019	13.56	13.72	13.43	13.70	4,103,357	+0.05(+0.40%)
Feb 20, 2019	13.80	13.81	13.47	13.64	6,189,487	-0.17(-1.24%)
Feb 19, 2019	13.78	13.92	13.70	13.81	3,667,946	+0.02(+0.11%)
Feb 15, 2019	13.80	13.83	13.71	13.80	3,813,806	+0.06(+0.45%)
Feb 14, 2019	13.80	13.84	13.70	13.73	3,303,110	-0.10(-0.73%)
Feb 13, 2019	13.74	13.90	13.65	13.84	3,947,160	+0.06(+0.45%)
Feb 12, 2019	13.87	13.91	13.72	13.77	5,444,248	-0.06(-0.45%)
Feb 11, 2019	13.83	13.94	13.77	13.84	4,678,753	-0.02(-0.11%)
Feb 08, 2019	13.63	13.87	13.61	13.85	6,794,002	+0.16(+1.19%)
Feb 07, 2019	13.44	13.69	13.36	13.69	3,426,956	+0.19(+1.38%)
Feb 06, 2019	13.52	13.57	13.44	13.50	3,708,203	-0.04(-0.29%)
Feb 05, 2019	13.43	13.55	13.25	13.54	3,976,497	+0.12(+0.93%)
Feb 04, 2019	13.30	13.42	13.14	13.42	6,401,788	+0.09(+0.64%)
Feb 01, 2019	13.32	13.57	13.07	13.33	5,950,608	+0.12(+0.88%)
Jan 31, 2019	13.21	13.38	12.92	13.21	19,389,032	-0.26(-1.90%)
Jan 30, 2019	13.40	13.60	13.38	13.47	6,783,983	+0.08(+0.58%)
Jan 29, 2019	13.25	13.40	13.21	13.39	4,948,094	+0.17(+1.29%)
Jan 28, 2019	12.93	13.26	12.86	13.22	5,241,239	+0.25(+1.92%)
Jan 25, 2019	12.80	12.97	12.78	12.97	6,484,423	+0.23(+1.83%)
Jan 24, 2019	12.65	12.78	12.60	12.74	2,496,114	+0.09(+0.74%)
Jan 23, 2019	12.79	12.82	12.59	12.65	5,201,089	-0.13(-1.03%)
Jan 22, 2019	12.86	12.87	12.67	12.78	4,652,452	-0.08(-0.60%)
Jan 18, 2019	12.89	12.92	12.76	12.86	8,516,187	-0.01(-0.06%)
Jan 17, 2019	12.66	12.88	12.62	12.86	7,552,730	+0.17(+1.35%)
Jan 16, 2019	12.54	12.79	12.47	12.69	6,312,976	+0.14(+1.11%)
Jan 15, 2019	12.38	12.58	12.32	12.55	6,388,028	+0.22(+1.76%)
Jan 14, 2019	12.32	12.40	12.25	12.34	3,922,940	+0.01(+0.06%)
Jan 11, 2019	12.27	12.35	12.19	12.33	4,062,756	+0.05(+0.44%)
Jan 10, 2019	12.17	12.40	12.13	12.27	4,318,262	+0.05(+0.38%)
Jan 09, 2019	12.20	12.26	12.06	12.23	5,222,955	+0.06(+0.51%)
Jan 08, 2019	11.99	12.23	11.95	12.17	4,943,724	+0.25(+2.09%)
Jan 07, 2019	11.54	12.03	11.54	11.92	5,091,529	+0.40(+3.51%)
Jan 04, 2019	11.36	11.64	11.33	11.51	3,482,344	+0.21(+1.86%)
Jan 03, 2019	11.32	11.53	11.28	11.30	5,488,467	-0.02(-0.21%)

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.