Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.77	18.83	18.44	18.68	5,633,884	-0.20(-1.06%)
Apr 28, 2016	18.62	19.01	18.51	18.88	7,177,504	-0.20(-1.04%)
Apr 27, 2016	18.94	19.14	18.84	19.08	3,679,778	+0.10(+0.53%)
Apr 26, 2016	18.94	19.11	18.79	18.98	3,478,395	+0.09(+0.46%)
Apr 25, 2016	18.67	18.89	18.60	18.89	2,965,792	+0.15(+0.78%)
Apr 22, 2016	18.56	18.79	18.46	18.75	3,758,636	+0.22(+1.18%)
Apr 21, 2016	18.74	18.83	18.42	18.53	3,731,039	-0.26(-1.38%)
Apr 20, 2016	19.07	19.07	18.78	18.79	3,807,263	-0.25(-1.33%)
Apr 19, 2016	19.07	19.10	18.97	19.04	4,835,126	+0.01(+0.07%)
Apr 18, 2016	19.03	19.09	18.87	19.03	2,170,344	-0.01(-0.04%)
Apr 15, 2016	18.98	19.07	18.94	19.03	2,666,188	+0.09(+0.46%)
Apr 14, 2016	19.01	19.11	18.89	18.95	2,291,563	-0.11(-0.59%)
Apr 13, 2016	19.09	19.09	18.81	19.06	4,232,687	+0.04(+0.21%)
Apr 12, 2016	18.93	19.03	18.81	19.02	2,595,803	+0.19(+0.99%)
Apr 11, 2016	18.74	18.92	18.67	18.83	2,893,726	+0.11(+0.60%)
Apr 08, 2016	18.75	18.83	18.71	18.72	2,448,784	+0.06(+0.32%)
Apr 07, 2016	18.81	18.83	18.63	18.66	2,678,869	-0.21(-1.09%)
Apr 06, 2016	18.69	18.88	18.63	18.87	3,424,321	+0.17(+0.89%)
Apr 05, 2016	18.78	18.83	18.66	18.70	2,635,177	-0.17(-0.88%)
Apr 04, 2016	19.03	19.05	18.75	18.87	2,895,668	-0.15(-0.80%)
Apr 01, 2016	18.93	19.14	18.83	19.02	3,439,787	+0.07(+0.37%)
Mar 31, 2016	18.92	18.96	18.75	18.95	4,335,445	+0.08(+0.42%)
Mar 30, 2016	19.00	19.03	18.86	18.87	2,930,552	-0.10(-0.52%)
Mar 29, 2016	18.40	18.98	18.40	18.97	3,440,940	+0.53(+2.86%)
Mar 28, 2016	18.32	18.46	18.29	18.44	3,113,805	+0.14(+0.76%)
Mar 24, 2016	18.22	18.30	18.30	18.30	3,148,788	+0.01(+0.04%)
Mar 23, 2016	18.43	18.46	18.28	18.30	2,796,404	-0.14(-0.75%)
Mar 22, 2016	18.36	18.59	18.31	18.44	3,629,389	+0.08(+0.43%)
Mar 21, 2016	18.65	18.75	18.34	18.36	3,320,082	-0.40(-2.14%)
Mar 18, 2016	19.09	19.09	18.75	18.76	7,477,570	-0.37(-1.93%)
Mar 17, 2016	18.65	19.17	18.57	19.13	8,310,885	+0.45(+2.43%)
Mar 16, 2016	18.38	18.70	18.32	18.67	4,414,504	+0.18(+0.96%)
Mar 15, 2016	18.21	18.52	18.21	18.50	3,367,481	+0.19(+1.04%)
Mar 14, 2016	18.23	18.34	18.19	18.30	2,780,717	+0.01(+0.07%)
Mar 11, 2016	18.17	18.30	18.03	18.29	4,449,007	+0.30(+1.65%)
Mar 10, 2016	18.05	18.14	17.76	18.00	3,792,944	-0.03(-0.15%)
Mar 09, 2016	18.03	18.18	17.94	18.02	3,094,683	+0.03(+0.15%)
Mar 08, 2016	18.00	18.09	17.90	18.00	3,877,140	-0.08(-0.44%)
Mar 07, 2016	18.01	18.10	17.85	18.07	2,838,822	-0.11(-0.58%)
Mar 04, 2016	18.17	18.19	18.01	18.18	2,992,557	-0.01(-0.07%)
Mar 03, 2016	18.06	18.19	17.98	18.19	2,181,881	+0.09(+0.47%)
Mar 02, 2016	17.95	18.11	17.93	18.11	2,787,906	+0.07(+0.40%)
Mar 01, 2016	17.79	18.03	17.79	18.03	3,637,335	+0.42(+2.39%)
Feb 29, 2016	17.57	17.69	17.50	17.61	7,200,060	+0.04(+0.22%)
Feb 26, 2016	17.88	17.88	17.55	17.57	5,689,368	-0.28(-1.59%)
Feb 25, 2016	17.64	17.86	17.63	17.86	4,042,117	+0.37(+2.11%)
Feb 24, 2016	17.63	17.69	17.35	17.49	3,739,405	-0.22(-1.23%)
Feb 23, 2016	17.75	17.90	17.69	17.71	3,287,020	-0.12(-0.66%)
Feb 22, 2016	17.88	17.97	17.70	17.82	3,136,317	+0.11(+0.63%)
Feb 19, 2016	17.64	17.86	17.48	17.71	3,264,886	+0.08(+0.45%)
Feb 18, 2016	17.60	17.68	17.46	17.63	3,864,797	+0.01(+0.04%)
Feb 17, 2016	17.67	17.79	17.52	17.63	4,357,307	+0.16(+0.94%)
Feb 16, 2016	17.55	17.65	17.28	17.46	6,101,327	+0.15(+0.87%)
Feb 12, 2016	17.50	17.31	17.31	17.31	6,157,701	+0.01(+0.04%)
Feb 11, 2016	17.36	17.48	17.16	17.30	5,389,679	-0.30(-1.72%)
Feb 10, 2016	17.88	18.02	17.58	17.61	6,101,535	-0.18(-1.04%)
Feb 09, 2016	17.56	17.97	17.50	17.79	5,322,050	+0.11(+0.60%)
Feb 08, 2016	18.15	18.23	17.35	17.69	5,553,616	-0.47(-2.58%)
Feb 05, 2016	18.31	18.31	18.07	18.15	5,402,660	-0.16(-0.86%)
Feb 04, 2016	18.20	18.39	18.13	18.31	4,819,723	+0.05(+0.25%)
Feb 03, 2016	18.42	18.49	18.06	18.27	7,746,067	+0.37(+2.06%)
Feb 02, 2016	17.88	18.01	17.81	17.90	6,198,368	-0.07(-0.40%)

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.