Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.54	15.60	15.25	15.31	7,569,072	-0.23(-1.48%)
May 28, 2015	15.51	15.57	15.41	15.54	3,408,498	+0.01(+0.04%)
May 27, 2015	15.38	15.56	15.34	15.53	2,231,164	+0.18(+1.17%)
May 26, 2015	15.53	15.55	15.33	15.35	4,649,787	-0.20(-1.27%)
May 22, 2015	15.54	15.55	15.55	15.55	1,996,762	+0.02(+0.12%)
May 21, 2015	15.67	15.71	15.44	15.53	2,970,041	-0.10(-0.61%)
May 20, 2015	15.63	15.77	15.60	15.63	2,243,649	-0.02(-0.12%)
May 19, 2015	15.63	15.73	15.59	15.65	3,454,520	-0.03(-0.20%)
May 18, 2015	15.66	15.74	15.57	15.68	2,579,958	-0.06(-0.37%)
May 15, 2015	15.69	15.74	15.61	15.74	8,249,896	+0.10(+0.65%)
May 14, 2015	15.37	15.63	15.37	15.63	3,535,610	+0.33(+2.13%)
May 13, 2015	15.48	15.61	15.25	15.31	4,926,476	-0.11(-0.70%)
May 12, 2015	15.32	15.46	15.15	15.42	3,748,641	+0.00(+0.00%)
May 11, 2015	15.62	15.65	15.32	15.42	5,960,251	-0.27(-1.71%)
May 08, 2015	15.65	15.99	15.63	15.69	4,889,109	+0.21(+1.36%)
May 07, 2015	15.32	15.53	15.16	15.47	5,731,882	+0.21(+1.38%)
May 06, 2015	15.26	15.28	15.13	15.26	5,177,256	+0.03(+0.21%)
May 05, 2015	15.51	15.56	15.20	15.23	4,920,329	-0.36(-2.34%)
May 04, 2015	15.57	15.72	15.53	15.60	4,486,634	+0.10(+0.66%)
May 01, 2015	15.42	15.62	15.39	15.49	5,945,882	+0.10(+0.62%)
Apr 30, 2015	15.63	15.70	15.38	15.40	6,766,683	-0.34(-2.15%)
Apr 29, 2015	16.04	16.19	15.71	15.74	4,093,596	-0.49(-3.03%)
Apr 28, 2015	16.11	16.29	15.95	16.23	6,124,378	+0.06(+0.40%)
Apr 27, 2015	16.29	16.37	16.11	16.16	2,937,710	-0.08(-0.51%)
Apr 24, 2015	16.11	16.38	16.09	16.25	3,788,417	+0.15(+0.91%)
Apr 23, 2015	16.07	16.20	16.05	16.10	4,103,436	+0.02(+0.12%)
Apr 22, 2015	16.19	16.31	16.05	16.08	5,610,740	-0.08(-0.51%)
Apr 21, 2015	16.27	16.36	16.15	16.16	2,988,486	-0.02(-0.12%)
Apr 20, 2015	16.23	16.28	16.12	16.18	2,231,238	+0.02(+0.12%)
Apr 17, 2015	16.24	16.35	16.04	16.16	2,676,950	-0.14(-0.86%)
Apr 16, 2015	16.24	16.40	16.15	16.31	2,831,678	+0.01(+0.08%)
Apr 15, 2015	16.52	16.52	16.29	16.29	2,659,429	-0.20(-1.20%)
Apr 14, 2015	16.48	16.62	16.44	16.49	2,076,281	+0.04(+0.27%)
Apr 13, 2015	16.57	16.61	16.44	16.45	2,319,640	-0.11(-0.66%)
Apr 10, 2015	16.54	16.75	16.47	16.55	4,456,121	+0.10(+0.58%)
Apr 09, 2015	16.84	16.84	16.40	16.46	2,665,035	-0.43(-2.57%)
Apr 08, 2015	16.93	16.95	16.83	16.89	1,664,250	-0.01(-0.04%)
Apr 07, 2015	17.20	17.20	16.90	16.90	2,450,132	-0.33(-1.89%)
Apr 06, 2015	17.04	17.29	16.95	17.23	3,203,911	+0.22(+1.32%)
Apr 02, 2015	16.87	17.00	17.00	17.00	2,852,092	+0.15(+0.87%)
Apr 01, 2015	16.96	17.01	16.78	16.86	4,185,190	-0.15(-0.86%)
Mar 31, 2015	17.08	17.22	16.94	17.00	5,262,964	-0.11(-0.67%)
Mar 30, 2015	16.92	17.16	16.81	17.12	4,776,947	+0.32(+1.92%)
Mar 27, 2015	16.75	16.91	16.74	16.79	3,487,345	+0.04(+0.26%)
Mar 26, 2015	16.87	16.99	16.71	16.75	4,041,207	-0.19(-1.12%)
Mar 25, 2015	17.36	17.39	16.92	16.94	3,551,853	-0.38(-2.19%)
Mar 24, 2015	17.46	17.52	17.29	17.32	6,080,232	-0.19(-1.08%)
Mar 23, 2015	17.56	17.70	17.47	17.51	4,390,098	-0.06(-0.32%)
Mar 20, 2015	17.13	17.58	17.05	17.57	5,870,477	+0.47(+2.78%)
Mar 19, 2015	17.04	17.21	16.95	17.09	2,977,981	-0.04(-0.26%)
Mar 18, 2015	16.67	17.17	16.57	17.14	3,135,291	+0.47(+2.81%)
Mar 17, 2015	16.65	16.81	16.60	16.67	2,462,381	-0.06(-0.38%)
Mar 16, 2015	16.58	16.84	16.58	16.73	3,663,315	+0.24(+1.46%)
Mar 13, 2015	16.52	16.61	16.41	16.49	2,710,098	-0.03(-0.15%)
Mar 12, 2015	16.29	16.55	16.24	16.51	2,787,919	+0.30(+1.84%)
Mar 11, 2015	16.21	16.31	16.17	16.22	3,511,536	+0.01(+0.04%)
Mar 10, 2015	16.11	16.31	16.10	16.21	4,338,795	+0.05(+0.31%)
Mar 09, 2015	16.09	16.20	16.05	16.16	3,249,063	+0.15(+0.91%)
Mar 06, 2015	16.27	16.27	15.99	16.01	5,488,357	-0.56(-3.40%)
Mar 05, 2015	16.49	16.72	16.44	16.58	2,991,354	+0.18(+1.12%)
Mar 04, 2015	16.65	16.69	16.34	16.39	3,656,459	-0.29(-1.75%)
Mar 03, 2015	16.60	16.74	16.53	16.69	3,592,411	+0.03(+0.15%)

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.