Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.999	6.376	5.922	6.200	34,281,744	+0.36(+6.09%)
Apr 29, 2009	5.648	6.076	0.8253	5.844	25,683,286	+0.27(+4.91%)
Apr 28, 2009	5.411	5.762	5.380	5.571	18,639,414	+0.02(+0.37%)
Apr 27, 2009	5.860	5.963	5.354	5.550	22,743,918	-0.47(-7.80%)
Apr 24, 2009	5.571	6.216	5.442	6.020	29,148,498	+0.46(+8.36%)
Apr 23, 2009	5.390	5.581	5.179	5.555	22,801,446	+0.24(+4.56%)
Apr 22, 2009	5.421	5.736	5.303	5.313	27,829,426	-0.37(-6.53%)
Apr 21, 2009	4.911	5.798	4.787	5.684	35,559,392	+0.58(+11.31%)
Apr 20, 2009	5.576	5.622	5.060	5.107	28,665,672	-0.61(-10.65%)
Apr 17, 2009	5.622	6.020	5.416	5.715	26,514,302	+0.09(+1.65%)
Apr 16, 2009	5.328	6.004	5.003	5.622	34,986,648	+0.36(+6.76%)
Apr 15, 2009	4.838	5.313	4.720	5.267	32,238,738	+0.59(+12.57%)
Apr 14, 2009	5.184	5.432	4.632	4.678	31,739,672	-0.57(-10.82%)
Apr 13, 2009	5.081	5.401	5.003	5.246	24,515,698	-0.06(-1.07%)
Apr 09, 2009	4.725	5.349	4.544	5.303	41,752,452	+0.69(+14.99%)
Apr 08, 2009	4.395	4.637	4.333	4.611	37,345,404	+0.20(+4.44%)
Apr 07, 2009	4.782	4.838	4.395	4.415	32,973,876	-0.40(-8.25%)
Apr 06, 2009	4.673	4.978	4.513	4.813	45,607,996	-0.04(-0.74%)
Apr 03, 2009	4.477	4.874	4.137	4.849	189,341,856	+0.99(+25.50%)
Apr 02, 2009	3.853	3.941	3.626	3.863	28,345,728	+0.14(+3.74%)

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.