Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.08	18.49	17.79	18.20	4,701,779	-0.21(-1.15%)
Jul 30, 2008	18.59	19.01	17.70	18.41	5,925,857	-0.20(-1.08%)
Jul 29, 2008	18.62	18.70	17.48	18.62	8,178,467	+1.17(+6.68%)
Jul 28, 2008	17.85	18.33	17.30	17.45	5,612,806	-0.44(-2.48%)
Jul 25, 2008	17.44	18.09	17.25	17.89	5,582,435	+0.45(+2.60%)
Jul 24, 2008	19.05	19.30	17.27	17.44	8,187,649	-1.63(-8.55%)
Jul 23, 2008	17.82	19.45	17.82	19.07	8,602,442	+0.68(+3.70%)
Jul 22, 2008	17.46	18.45	17.17	18.39	8,265,430	+0.65(+3.66%)
Jul 21, 2008	17.62	17.90	17.42	17.74	5,366,869	+0.08(+0.44%)
Jul 18, 2008	17.66	17.78	17.21	17.66	5,149,496	+0.05(+0.29%)
Jul 17, 2008	17.51	17.90	16.64	17.61	11,604,815	+0.92(+5.50%)
Jul 16, 2008	15.62	16.80	15.28	16.69	12,278,000	+1.11(+7.15%)
Jul 15, 2008	15.81	16.30	15.24	15.58	14,509,921	-0.41(-2.55%)
Jul 14, 2008	17.31	17.31	15.92	15.99	6,648,002	-0.84(-5.00%)
Jul 11, 2008	16.25	17.15	16.17	16.83	8,377,221	-0.13(-0.76%)
Jul 10, 2008	16.44	17.18	16.18	16.95	6,307,912	+0.42(+2.56%)
Jul 09, 2008	17.70	17.93	16.48	16.53	7,406,681	-1.37(-7.66%)
Jul 08, 2008	16.36	18.32	16.21	17.90	12,279,658	+1.09(+6.47%)
Jul 07, 2008	17.62	17.88	16.69	16.82	6,967,110	-0.75(-4.29%)
Jul 04, 2008	17.72	17.76	17.40	17.57	3,413,032	+0.00(+0.00%)
Jul 03, 2008	17.72	17.76	17.40	17.57	3,413,032	+0.13(+0.74%)
Jul 02, 2008	18.00	18.00	17.42	17.44	9,087,245	-0.05(-0.27%)
Jul 01, 2008	17.49	17.54	16.92	17.49	6,157,960	-0.32(-1.80%)
Jun 30, 2008	17.93	18.16	17.64	17.81	4,058,448	-0.13(-0.72%)
Jun 27, 2008	18.13	18.30	17.79	17.93	4,619,529	-0.08(-0.43%)
Jun 26, 2008	18.55	18.71	17.99	18.01	2,922,713	-0.86(-4.56%)
Jun 25, 2008	18.54	19.19	18.50	18.87	3,316,205	+0.49(+2.67%)
Jun 24, 2008	18.20	18.67	17.84	18.38	3,759,588	+0.19(+1.05%)
Jun 23, 2008	18.76	18.81	18.16	18.19	3,690,059	-0.57(-3.02%)
Jun 20, 2008	18.97	19.16	18.61	18.76	4,619,891	-0.45(-2.34%)
Jun 19, 2008	18.57	19.22	18.31	19.21	4,585,913	+0.69(+3.70%)
Jun 18, 2008	18.70	18.89	18.35	18.52	3,378,896	-0.41(-2.15%)
Jun 17, 2008	19.81	20.00	18.92	18.93	2,484,627	-0.72(-3.67%)
Jun 16, 2008	19.28	19.71	19.05	19.65	3,075,200	+0.16(+0.82%)
Jun 13, 2008	19.47	19.55	18.93	19.49	2,908,330	+0.30(+1.59%)
Jun 12, 2008	19.00	19.27	18.83	19.19	4,313,158	+0.35(+1.86%)
Jun 11, 2008	19.23	19.48	18.83	18.84	3,266,054	-0.59(-3.05%)
Jun 10, 2008	19.16	19.52	18.74	19.43	3,501,044	+0.25(+1.29%)
Jun 09, 2008	19.64	19.84	19.18	19.18	4,045,878	-0.36(-1.85%)
Jun 06, 2008	20.35	20.61	19.45	19.54	4,139,358	-1.18(-5.70%)
Jun 05, 2008	20.28	20.78	20.15	20.73	2,302,524	+0.58(+2.87%)
Jun 04, 2008	19.83	20.32	19.74	20.15	3,118,462	+0.23(+1.17%)
Jun 03, 2008	19.94	20.07	19.61	19.92	3,407,707	+0.24(+1.21%)
Jun 02, 2008	20.29	20.29	19.51	19.68	3,334,685	-0.62(-3.05%)
May 30, 2008	20.65	20.89	20.14	20.30	3,043,482	-0.36(-1.75%)
May 29, 2008	20.14	20.68	20.14	20.66	2,264,746	+0.34(+1.65%)
May 28, 2008	20.28	20.32	19.99	20.32	1,746,209	+0.17(+0.82%)
May 27, 2008	20.13	20.40	19.96	20.16	2,635,453	+0.16(+0.80%)
May 26, 2008	20.12	20.32	19.95	20.00	0	+0.00(+0.00%)
May 23, 2008	20.12	20.32	19.95	20.00	2,941,783	-0.28(-1.37%)
May 22, 2008	20.42	20.62	20.18	20.28	3,551,360	-0.14(-0.71%)
May 21, 2008	21.20	21.34	20.42	20.42	2,839,571	-0.67(-3.18%)
May 20, 2008	21.19	21.39	20.91	21.09	2,946,116	-0.12(-0.56%)
May 19, 2008	21.05	21.34	20.96	21.21	1,708,494	+0.13(+0.61%)
May 16, 2008	21.30	21.36	20.94	21.08	1,913,719	-0.28(-1.33%)
May 15, 2008	21.24	21.37	20.97	21.37	2,223,999	-0.02(-0.07%)
May 14, 2008	21.23	21.53	21.09	21.38	1,693,237	+0.29(+1.39%)
May 13, 2008	20.97	21.18	20.78	21.09	1,355,120	+0.05(+0.22%)
May 12, 2008	20.50	21.12	20.45	21.04	2,377,828	+0.67(+3.29%)
May 09, 2008	20.34	20.66	20.05	20.37	1,435,509	-0.15(-0.75%)
May 08, 2008	20.75	20.83	20.40	20.52	2,115,910	-0.10(-0.50%)
May 07, 2008	21.48	21.61	20.56	20.63	3,068,708	-0.83(-3.87%)
May 06, 2008	21.01	21.46	21.00	21.46	4,407,449	+0.11(+0.51%)
May 05, 2008	21.17	21.40	20.89	21.35	1,783,974	+0.08(+0.36%)
May 02, 2008	21.22	21.78	21.16	21.27	3,610,464	+0.13(+0.63%)

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.