Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.82	10.89	10.63	10.70	6,986,256	-0.13(-1.23%)
Apr 27, 2018	10.37	10.90	10.35	10.83	7,124,760	+0.46(+4.41%)
Apr 26, 2018	9.982	10.45	9.909	10.37	9,986,621	+0.61(+6.27%)
Apr 25, 2018	9.798	9.887	9.702	9.761	5,285,596	-0.05(-0.53%)
Apr 24, 2018	9.864	9.916	9.747	9.813	4,829,646	-0.04(-0.37%)
Apr 23, 2018	9.828	9.953	9.765	9.850	4,191,366	+0.02(+0.23%)
Apr 20, 2018	10.07	10.20	9.813	9.828	5,640,645	-0.20(-1.99%)
Apr 19, 2018	10.26	10.31	9.968	10.03	6,957,899	-0.26(-2.51%)
Apr 18, 2018	10.36	10.41	10.27	10.28	4,318,624	-0.05(-0.50%)
Apr 17, 2018	10.33	10.47	10.26	10.34	8,824,081	+0.05(+0.50%)
Apr 16, 2018	10.34	10.42	10.25	10.28	7,925,320	-0.03(-0.29%)
Apr 13, 2018	10.33	10.37	10.20	10.31	4,468,271	-0.01(-0.14%)
Apr 12, 2018	10.58	10.58	10.21	10.33	5,204,415	-0.24(-2.23%)
Apr 11, 2018	10.56	10.68	10.49	10.56	3,947,255	+0.01(+0.14%)
Apr 10, 2018	10.56	10.67	10.45	10.55	5,088,210	+0.03(+0.28%)
Apr 09, 2018	10.59	10.64	10.46	10.52	2,920,767	-0.04(-0.42%)
Apr 06, 2018	10.76	10.86	10.51	10.56	5,020,666	-0.24(-2.25%)
Apr 05, 2018	10.73	10.82	10.65	10.81	4,847,031	+0.07(+0.62%)
Apr 04, 2018	10.48	10.83	10.44	10.74	6,521,187	+0.22(+2.10%)
Apr 03, 2018	10.39	10.60	10.28	10.52	4,613,020	+0.21(+2.00%)
Apr 02, 2018	10.43	10.52	10.28	10.31	5,551,241	-0.10(-0.92%)
Mar 29, 2018		10.41	10.41	10.41	0	-0.09(-0.89%)
Mar 28, 2018	10.27	10.61	10.18	10.50	6,201,191	+0.29(+2.83%)
Mar 27, 2018	10.10	10.35	9.897	10.21	7,474,795	-0.04(-0.42%)
Mar 26, 2018	10.19	10.27	10.06	10.26	3,777,576	+0.13(+1.28%)
Mar 23, 2018	10.30	10.38	10.10	10.13	5,185,516	-0.14(-1.34%)
Mar 22, 2018	10.17	10.45	10.16	10.27	6,536,903	+0.04(+0.42%)
Mar 21, 2018	10.22	10.29	10.10	10.22	5,571,275	-0.02(-0.21%)
Mar 20, 2018	10.31	10.44	10.15	10.24	5,623,274	-0.06(-0.56%)
Mar 19, 2018	10.45	10.47	10.19	10.30	6,503,041	-0.21(-1.99%)
Mar 16, 2018	10.45	10.53	10.32	10.51	8,963,656	+0.07(+0.69%)
Mar 15, 2018	10.55	10.58	10.32	10.44	5,181,917	-0.11(-1.03%)
Mar 14, 2018	10.63	10.71	10.47	10.55	6,010,816	-0.07(-0.61%)
Mar 13, 2018	10.67	10.76	10.55	10.61	6,362,520	-0.01(-0.07%)
Mar 12, 2018	10.43	10.65	10.42	10.62	8,700,514	+0.15(+1.45%)
Mar 09, 2018	10.92	10.93	10.34	10.47	10,181,475	-0.48(-4.36%)
Mar 08, 2018	10.96	11.03	10.89	10.95	4,368,356	-0.05(-0.46%)
Mar 07, 2018		11.02		11.00	6,170,725	+0.18(+1.67%)
Mar 06, 2018	10.95	10.99	10.79	10.81	8,370,674	-0.13(-1.19%)
Mar 05, 2018	10.87	11.11	10.84	10.95	9,242,223	-0.11(-0.98%)
Mar 02, 2018	10.98	11.07	10.82	11.05	4,755,985	+0.09(+0.86%)
Mar 01, 2018	10.76	11.15	10.71	10.96	5,400,490	+0.14(+1.34%)
Feb 28, 2018	10.80	10.94	10.77	10.81	11,281,978	+0.08(+0.74%)
Feb 27, 2018	11.23	11.29	10.73	10.74	6,659,703	-0.46(-4.13%)
Feb 26, 2018	11.13	11.25	11.00	11.20	6,569,463	+0.17(+1.51%)
Feb 23, 2018	10.89	11.04	10.74	11.03	5,019,892	+0.20(+1.80%)
Feb 22, 2018				10.84	6,282,140	+0.22(+2.11%)
Feb 21, 2018	11.02	11.05	10.61	10.61	6,251,201	-0.41(-3.74%)
Feb 20, 2018	11.01	11.27	11.00	11.02	10,780,456	+0.04(+0.33%)
Feb 16, 2018		10.99	10.99	10.99	0	+0.38(+3.61%)
Feb 15, 2018	10.59	10.84	10.51	10.61	13,256,291	+0.30(+2.88%)
Feb 14, 2018	10.27	10.41	10.13	10.31	7,077,117	-0.06(-0.56%)
Feb 13, 2018	10.35	10.47	10.21	10.37	5,737,304	+0.01(+0.14%)
Feb 12, 2018	10.28	10.41	10.05	10.35	9,804,990	+0.10(+0.99%)
Feb 09, 2018	10.20	10.29	9.904	10.25	15,560,906	+0.12(+1.21%)
Feb 08, 2018	10.42	10.50	10.12	10.13	9,906,158	-0.37(-3.51%)
Feb 07, 2018	10.61	10.71	10.49	10.50	7,731,743	-0.11(-1.02%)
Feb 06, 2018	10.53	10.69	10.36	10.61	10,525,755	-0.15(-1.41%)
Feb 05, 2018	10.68	10.84	10.58	10.76	11,542,682	+0.01(+0.07%)
Feb 02, 2018	11.02	11.02	10.63	10.75	15,443,070	-0.35(-3.19%)

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.