Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.69	13.80	13.48	13.73	5,266,858	-0.02(-0.11%)
May 30, 2019	13.68	13.88	13.65	13.74	5,379,824	+0.09(+0.69%)
May 29, 2019	14.02	14.02	13.61	13.65	6,526,199	-0.38(-2.70%)
May 28, 2019	14.32	14.36	14.02	14.02	6,346,138	-0.32(-2.20%)
May 24, 2019	14.23	14.37	14.10	14.34	6,022,690	+0.13(+0.94%)
May 23, 2019	14.33	14.34	14.10	14.21	9,382,453	-0.10(-0.72%)
May 22, 2019	14.37	14.44	14.31	14.31	4,473,844	-0.08(-0.55%)
May 21, 2019	14.18	14.42	14.18	14.39	4,522,001	+0.22(+1.56%)
May 20, 2019	14.28	14.31	14.10	14.17	3,977,475	-0.10(-0.72%)
May 17, 2019	14.19	14.32	14.14	14.27	4,992,011	-0.04(-0.28%)
May 16, 2019	14.28	14.41	14.25	14.31	4,987,826	+0.02(+0.17%)
May 15, 2019	14.41	14.47	14.28	14.29	5,564,503	-0.08(-0.55%)
May 14, 2019	14.28	14.45	14.28	14.36	3,325,688	+0.09(+0.66%)
May 13, 2019	14.32	14.42	14.25	14.27	5,265,442	-0.20(-1.36%)
May 10, 2019	14.19	14.47	14.19	14.47	4,714,374	+0.26(+1.83%)
May 09, 2019	14.17	14.27	14.01	14.21	3,058,330	+0.02(+0.11%)
May 08, 2019	14.17	14.40	14.17	14.19	2,941,556	+0.02(+0.17%)
May 07, 2019	14.40	14.51	14.04	14.17	5,224,727	-0.25(-1.75%)
May 06, 2019	14.26	14.54	14.22	14.42	4,402,427	+0.06(+0.44%)
May 03, 2019	14.28	14.44	14.11	14.36	4,647,944	+0.17(+1.17%)
May 02, 2019	13.88	14.33	13.88	14.19	8,358,709	+0.47(+3.39%)
May 01, 2019	13.73	13.87	13.64	13.73	5,316,353	+0.01(+0.06%)
Apr 30, 2019	13.70	13.81	13.52	13.72	5,055,396	+0.06(+0.40%)
Apr 29, 2019	13.99	14.03	13.66	13.66	4,269,119	-0.39(-2.75%)
Apr 26, 2019	14.05	14.10	13.95	14.05	2,606,489	+0.06(+0.39%)
Apr 25, 2019	13.91	14.05	13.78	13.99	3,266,604	-0.01(-0.06%)
Apr 24, 2019	13.84	14.11	13.81	14.00	5,757,952	+0.21(+1.49%)
Apr 23, 2019	13.57	13.85	13.43	13.80	5,334,860	+0.32(+2.40%)
Apr 22, 2019	13.80	13.80	13.31	13.47	3,890,700	-0.36(-2.57%)
Apr 18, 2019	13.58	13.87	13.51	13.83	4,528,268	+0.24(+1.80%)
Apr 17, 2019	13.73	13.79	13.58	13.58	4,864,975	-0.11(-0.81%)
Apr 16, 2019	14.14	14.16	13.58	13.69	5,251,723	-0.42(-2.96%)
Apr 15, 2019	14.42	14.44	14.10	14.11	4,602,594	-0.28(-1.92%)
Apr 12, 2019	14.41	14.46	14.23	14.39	4,667,974	-0.02(-0.16%)
Apr 11, 2019	14.59	14.64	14.37	14.41	2,951,603	-0.15(-1.03%)
Apr 10, 2019	14.41	14.59	14.33	14.56	5,257,311	+0.24(+1.65%)
Apr 09, 2019	14.44	14.44	14.28	14.32	3,132,071	-0.11(-0.76%)
Apr 08, 2019	14.51	14.52	14.40	14.44	4,269,115	-0.12(-0.81%)
Apr 05, 2019	14.32	14.56	14.29	14.55	3,324,288	+0.22(+1.54%)
Apr 04, 2019	14.37	14.42	14.24	14.33	2,557,056	-0.01(-0.06%)
Apr 03, 2019	14.44	14.50	14.32	14.34	3,833,264	-0.11(-0.76%)
Apr 02, 2019	14.32	14.46	14.15	14.45	4,266,944	+0.11(+0.77%)
Apr 01, 2019	14.31	14.44	14.18	14.34	4,051,520	-0.03(-0.22%)
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%)

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.