Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	4.890	5.143	4.802	5.076	16,925,706	+0.14(+2.82%)
Jul 30, 2009	4.756	5.065	4.689	4.936	21,951,634	+0.26(+5.51%)
Jul 29, 2009	4.648	4.740	4.606	4.678	12,900,246	-0.06(-1.31%)
Jul 28, 2009	4.823	4.823	4.715	4.740	11,170,730	-0.10(-2.03%)
Jul 27, 2009	4.797	4.905	4.730	4.838	14,414,926	+0.11(+2.40%)
Jul 24, 2009	4.668	4.761	4.488	4.725	1,236	+0.01(+0.11%)
Jul 23, 2009	4.550	4.813	4.446	4.720	24,579,152	+0.26(+5.90%)
Jul 22, 2009	4.348	4.560	4.312	4.457	9,033,108	+0.03(+0.58%)
Jul 21, 2009	4.467	4.513	4.317	4.431	12,673,476	-0.03(-0.69%)
Jul 20, 2009	4.271	4.493	4.271	4.462	20,110,646	+0.22(+5.23%)
Jul 17, 2009	4.735	4.740	4.209	4.240	25,679,136	-0.50(-10.56%)
Jul 16, 2009	4.776	4.787	4.622	4.740	12,477,532	-0.08(-1.71%)
Jul 15, 2009	4.617	4.931	4.565	4.823	22,083,468	+0.26(+5.77%)
Jul 14, 2009	4.524	4.596	4.405	4.560	15,270,769	-0.02(-0.45%)
Jul 13, 2009	4.436	4.596	4.426	4.580	21,578,460	+0.14(+3.14%)
Jul 10, 2009	4.359	4.467	4.209	4.441	16,533,375	+0.07(+1.53%)
Jul 09, 2009	4.642	4.673	4.359	4.374	22,499,628	-0.18(-3.96%)
Jul 08, 2009	4.807	4.854	4.426	4.555	30,048,322	-0.22(-4.64%)
Jul 07, 2009	5.045	5.045	4.751	4.776	15,691,576	-0.24(-4.73%)
Jul 06, 2009	4.668	5.014	4.668	5.014	17,693,154	+0.20(+4.07%)
Jul 02, 2009	5.184	5.184	4.818	4.818	13,502,742	-0.44(-8.43%)

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.