Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.96	16.37	15.91	16.31	2,151,591	+0.37(+2.33%)
Aug 30, 2005	15.84	15.95	15.69	15.93	1,435,622	+0.07(+0.45%)
Aug 29, 2005	15.86	16.05	15.75	15.86	935,297	-0.05(-0.29%)
Aug 26, 2005	16.06	16.22	15.87	15.91	956,047	-0.21(-1.28%)
Aug 25, 2005	16.24	16.30	16.01	16.11	1,331,484	-0.10(-0.64%)
Aug 24, 2005	16.09	16.48	16.04	16.22	1,145,511	+0.08(+0.51%)
Aug 23, 2005	16.14	16.24	16.06	16.14	1,507,180	+0.02(+0.13%)
Aug 22, 2005	16.07	16.18	16.01	16.11	1,084,037	+0.09(+0.55%)
Aug 19, 2005	16.06	16.09	15.95	16.03	980,481	-0.06(-0.37%)
Aug 18, 2005	16.15	16.17	15.93	16.09	1,151,910	-0.05(-0.30%)
Aug 17, 2005	16.24	16.24	16.06	16.14	1,058,051	-0.10(-0.60%)
Aug 16, 2005	16.05	16.29	16.03	16.23	1,199,228	+0.18(+1.12%)
Aug 15, 2005	15.90	16.11	15.81	16.05	1,105,756	+0.12(+0.74%)
Aug 12, 2005	15.89	15.98	15.71	15.93	1,232,971	+0.05(+0.29%)
Aug 11, 2005	15.80	15.89	15.74	15.89	1,293,863	+0.12(+0.75%)
Aug 10, 2005	15.86	16.02	15.73	15.77	2,219,658	+0.01(+0.07%)
Aug 09, 2005	15.76	16.09	15.66	15.76	2,934,851	+0.00(+0.00%)
Aug 08, 2005	16.40	16.40	15.58	15.76	3,557,736	-0.64(-3.88%)
Aug 05, 2005	16.86	16.86	16.02	16.40	3,828,455	-0.52(-3.09%)
Aug 04, 2005	17.11	17.11	16.81	16.92	2,039,308	-0.19(-1.12%)
Aug 03, 2005	17.11	17.20	16.98	17.11	1,106,144	-0.04(-0.21%)
Aug 02, 2005	16.89	17.15	16.85	17.15	1,731,744	+0.23(+1.39%)

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.