Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	10.23	10.23	10.05	10.16	7,415,739	-0.07(-0.66%)
Aug 28, 2020	10.10	10.25	9.846	10.23	7,003,120	+0.16(+1.60%)
Aug 27, 2020	9.859	10.16	9.859	10.07	3,588,700	+0.26(+2.68%)
Aug 26, 2020	10.05	10.09	9.757	9.808	2,981,456	-0.21(-2.11%)
Aug 25, 2020	10.08	10.20	9.825	10.02	3,344,122	-0.03(-0.25%)
Aug 24, 2020	9.740	10.05	9.621	10.05	4,434,536	+0.36(+3.67%)
Aug 21, 2020	9.783	9.842	9.596	9.689	4,456,370	-0.10(-1.04%)
Aug 20, 2020	9.613	9.961	9.520	9.791	3,782,841	+0.10(+1.05%)
Aug 19, 2020	9.986	10.00	9.664	9.689	5,055,301	-0.27(-2.72%)
Aug 18, 2020	10.14	10.17	9.766	9.961	4,126,479	-0.21(-2.08%)
Aug 17, 2020	10.16	10.24	10.03	10.17	4,439,966	+0.02(+0.17%)
Aug 14, 2020	10.11	10.35	10.07	10.16	5,248,742	-0.03(-0.25%)
Aug 13, 2020	10.38	10.57	10.15	10.18	3,580,093	-0.32(-3.07%)
Aug 12, 2020	10.61	10.73	10.33	10.50	3,689,871	-0.06(-0.56%)
Aug 11, 2020	10.71	10.92	10.54	10.56	6,164,653	+0.33(+3.23%)
Aug 10, 2020	10.14	10.39	10.09	10.23	6,646,040	+0.12(+1.17%)
Aug 07, 2020	9.630	10.12	9.477	10.11	5,594,498	+0.42(+4.28%)
Aug 06, 2020	9.528	9.842	9.528	9.698	6,125,822	+0.10(+1.06%)
Aug 05, 2020	9.901	9.978	9.511	9.596	5,640,973	-0.19(-1.91%)
Aug 04, 2020	9.443	9.838	9.427	9.783	4,521,943	+0.38(+4.06%)
Aug 03, 2020	9.418	9.477	9.223	9.401	3,804,982	-0.05(-0.54%)
Jul 31, 2020	9.520	9.521	9.189	9.452	16,751,527	-0.07(-0.71%)
Jul 30, 2020	9.384	9.562	9.172	9.520	7,373,927	-0.08(-0.88%)
Jul 29, 2020	9.596	9.706	9.172	9.605	10,747,891	+0.18(+1.89%)
Jul 28, 2020	9.028	9.528	8.926	9.427	7,536,875	+0.35(+3.83%)
Jul 27, 2020	9.054	9.130	8.774	9.079	7,784,733	-0.03(-0.37%)
Jul 24, 2020	9.401	9.545	9.104	9.113	7,012,086	-0.29(-3.07%)
Jul 23, 2020	9.486	9.627	9.342	9.401	7,526,650	-0.17(-1.77%)
Jul 22, 2020	9.418	9.679	9.316	9.571	6,594,198	+0.07(+0.71%)
Jul 21, 2020	9.638	9.766	9.443	9.503	7,216,946	-0.03(-0.36%)
Jul 20, 2020	9.825	9.918	9.503	9.537	5,442,782	-0.31(-3.18%)
Jul 17, 2020	10.07	10.07	9.706	9.850	5,624,697	-0.19(-1.86%)
Jul 16, 2020	10.05	10.17	9.952	10.04	6,615,540	-0.15(-1.50%)
Jul 15, 2020	10.09	10.23	9.884	10.19	11,651,797	+0.44(+4.52%)
Jul 14, 2020	9.927	9.978	9.689	9.749	4,670,430	-0.25(-2.54%)
Jul 13, 2020	10.38	10.43	9.872	10.00	4,879,839	-0.25(-2.48%)
Jul 10, 2020	9.969	10.27	9.952	10.26	4,211,946	+0.22(+2.20%)
Jul 09, 2020	10.26	10.32	9.884	10.04	5,566,000	-0.26(-2.55%)
Jul 08, 2020	10.29	10.35	9.973	10.30	4,446,323	+0.00(+0.00%)
Jul 07, 2020	10.74	10.74	10.29	10.30	4,686,330	-0.66(-6.03%)
Jul 06, 2020	11.27	11.36	10.83	10.96	4,126,272	+0.14(+1.33%)
Jul 02, 2020	11.30	11.41	10.79	10.82	4,247,454	-0.13(-1.16%)
Jul 01, 2020	10.96	11.36	10.93	10.94	7,194,849	+0.06(+0.54%)
Jun 30, 2020	10.83	11.14	10.72	10.88	8,174,346	+0.10(+0.94%)
Jun 29, 2020	10.77	10.95	10.49	10.78	7,562,103	+0.17(+1.60%)
Jun 26, 2020	10.77	10.95	10.55	10.61	8,672,446	-0.19(-1.80%)
Jun 25, 2020	10.60	10.94	10.55	10.81	6,856,369	-0.05(-0.47%)
Jun 24, 2020	10.83	10.92	10.33	10.86	6,360,855	-0.20(-1.84%)
Jun 23, 2020	11.29	11.48	10.98	11.06	5,456,321	-0.01(-0.08%)
Jun 22, 2020	10.71	11.12	10.58	11.07	5,627,000	+0.29(+2.67%)
Jun 19, 2020	11.54	11.58	10.77	10.78	14,340,790	-0.52(-4.58%)
Jun 18, 2020	11.11	11.37	10.94	11.30	5,439,330	+0.00(+0.00%)
Jun 17, 2020	12.00	12.00	11.29	11.30	5,023,757	-0.68(-5.66%)
Jun 16, 2020	12.39	12.45	11.71	11.98	7,518,314	+0.43(+3.74%)
Jun 15, 2020	10.70	11.70	10.60	11.55	7,820,960	-0.12(-1.02%)
Jun 12, 2020	11.43	11.75	11.01	11.66	7,932,568	+1.03(+9.64%)
Jun 11, 2020	10.65	11.48	10.53	10.64	11,505,177	-1.28(-10.74%)
Jun 10, 2020	12.47	12.55	11.73	11.92	9,512,481	-0.73(-5.76%)
Jun 09, 2020	12.24	12.92	12.23	12.65	8,527,386	-0.65(-4.91%)
Jun 08, 2020	13.41	13.61	13.17	13.30	9,141,006	+0.40(+3.09%)
Jun 05, 2020	12.99	13.47	12.73	12.90	10,396,507	+0.77(+6.36%)
Jun 04, 2020	11.70	12.16	11.38	12.13	8,845,366	+0.35(+2.95%)
Jun 03, 2020	10.94	11.94	10.90	11.78	12,433,296	+1.20(+11.38%)
Jun 02, 2020	10.38	10.71	10.26	10.58	8,467,059	+0.43(+4.26%)

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.