Hot penny stocks! Don't get burned!
Research Report
Video not found or You must install the Flash Plugin for your Browser in order to view this movie
Hotstocked.com has a complete research report available for KIM stock. Download KIM report.
Date:Mar 9, 2010
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download KIM report
  
Example preview: Research report for Kimco Realty Corp. (KIM) Research report for Kimco Realty Corp. (KIM) Research report for Kimco Realty Corp. (KIM) Research report for Kimco Realty Corp. (KIM)
   

Historical Prices for Kimco Realty Corp. (KIM)

Markets
Quote
Depth/LII
Options
Charts
News
Company
Financials
Insiders
Filings
Analyst
Earnings
Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Kimco Realty Corp. (KIM) 
$ 15.57   -0.07 (-0.45%) Volume: 0 4:01 PM EDT Mar 19, 2010
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
3/19/10 15.61 15.76 15.45 15.57 5,360,945 -0.07 -0.45% 15.57
3/18/10 15.91 15.91 15.60 15.64 5,784,836 -0.26 -1.64% 15.64
3/17/10 15.63 16.05 15.55 15.90 4,893,092 0.33 2.12% 15.90
3/16/10 15.17 15.625 15.11 15.57 5,046,082 0.48 3.18% 15.57
3/15/10 15.02 15.19 14.86 15.09 3,570,151 -0.03 -0.20% 15.09
3/12/10 15.01 15.20 14.96 15.12 2,874,399 0.19 1.27% 15.12
3/11/10 14.69 14.95 14.56 14.93 3,014,597 0.18 1.22% 14.93
3/10/10 14.75 14.87 14.57 14.75 3,404,704 0.07 0.48% 14.75
3/9/10 14.69 14.93 14.54 14.68 4,133,589 -0.07 -0.47% 14.68
3/8/10 14.61 14.85 14.60 14.75 3,082,554 0.14 0.96% 14.75
3/5/10 14.13 14.66 14.01 14.61 5,533,636 0.57 4.06% 14.61
3/4/10 14.00 14.09 13.935 14.04 4,368,258 0.04 0.29% 14.04
3/3/10 14.00 14.14 13.89 14.00 5,604,320 -0.02 -0.14% 14.00
3/2/10 14.07 14.12 13.94 14.02 6,764,327 0.02 0.14% 14.02
3/1/10 13.95 14.10 13.87 14.00 5,629,913 0.11 0.79% 14.00
2/26/10 13.98 14.09 13.88 13.89 8,049,831 -0.06 -0.43% 13.89
2/25/10 13.61 14.01 13.48 13.95 4,946,272 0.15 1.09% 13.95
2/24/10 13.51 13.80 13.44 13.80 4,363,715 0.36 2.68% 13.80
2/23/10 13.57 13.68 13.38 13.44 4,255,509 -0.20 -1.47% 13.44
2/22/10 13.70 13.80 13.59 13.64 3,401,087 -0.07 -0.51% 13.64
2/19/10 13.70 13.79 13.49 13.71 4,500,364 -0.03 -0.22% 13.71
2/18/10 13.34 13.86 13.34 13.74 5,190,970 0.32 2.38% 13.74
2/17/10 13.33 13.57 13.23 13.42 4,424,423 0.19 1.44% 13.42
2/16/10 12.82 13.26 12.88 13.23 4,421,181 0.41 3.20% 13.23
2/12/10 12.63 12.84 12.50 12.82 4,772,837 0.09 0.71% 12.82
2/11/10 12.78 12.85 12.54 12.73 5,017,652 -0.03 -0.24% 12.73
2/10/10 12.83 13.00 12.50 12.76 3,429,027 -0.04 -0.31% 12.76
2/9/10 12.75 12.89 12.555 12.80 10,004,938 0.20 1.59% 12.80
2/8/10 12.95 13.11 12.58 12.60 6,486,990 -0.37 -2.85% 12.60
2/5/10 12.66 13.19 12.63 12.97 12,127,807 0.31 2.45% 12.97
2/4/10 12.57 12.91 12.49 12.66 13,464,871 0.00 0.00% 12.66
2/3/10 12.97 13.07 12.54 12.66 5,976,813 -0.35 -2.69% 12.66
2/2/10 12.95 13.09 12.76 13.01 5,560,257 0.08 0.62% 13.01
2/1/10 12.72 12.93 12.655 12.93 4,483,591 0.31 2.46% 12.93
1/29/10 12.69 12.84 12.46 12.62 7,352,993 0.03 0.24% 12.62
1/28/10 12.99 12.99 12.40 12.59 6,152,797 -0.24 -1.87% 12.59
1/27/10 12.85 12.90 12.52 12.83 7,591,468 -0.01 -0.08% 12.83
1/26/10 12.98 13.10 12.79 12.84 6,221,918 -0.21 -1.61% 12.84
1/25/10 13.28 13.28 12.80 13.05 6,171,286 0.01 0.08% 13.05
1/22/10 13.28 13.53 12.96 13.04 9,154,054 -0.23 -1.73% 13.04
1/21/10 13.67 13.75 13.25 13.27 9,368,318 -0.34 -2.50% 13.27
1/20/10 13.65 13.67 13.40 13.61 7,683,417 -0.20 -1.45% 13.61
1/19/10 13.37 13.86 13.33 13.81 8,136,608 0.19 1.40% 13.81
1/15/10 13.88 13.99 13.54 13.62 7,874,847 -0.35 -2.51% 13.62
1/14/10 14.11 14.19 13.795 13.97 5,803,021 -0.22 -1.55% 13.97
1/13/10 13.72 14.39 13.68 14.19 7,826,270 0.45 3.28% 14.19
1/12/10 13.75 14.06 13.67 13.74 9,849,361 -0.39 -2.76% 13.74
1/11/10 14.06 14.17 13.88 14.13 5,671,368 0.20 1.44% 14.13
1/8/10 14.05 14.18 13.78 13.93 5,636,970 -0.18 -1.28% 13.93
1/7/10 13.58 14.14 13.58 14.11 6,926,374 0.46 3.37% 14.11
1/6/10 13.59 13.76 13.51 13.65 6,165,591 0.06 0.44% 13.65
1/5/10 13.58 13.72 13.41 13.59 5,996,162 -0.07 -0.51% 13.59
1/4/10 13.62 13.88 13.56 13.66 6,263,728 0.13 0.96% 13.66
12/31/09 13.98 14.00 13.42 13.53 5,256,487 -0.40 -2.87% 13.53
12/30/09 13.79 13.93 13.58 13.93 3,160,932 0.24 1.75% 13.93
12/29/09 14.07 14.22 13.77 13.69 0 -0.29 -2.07% 13.69
12/28/09 14.06 14.2099 13.86 13.98 2,718,294 0.01 0.07% 13.98
12/24/09 13.79 13.99 13.62 13.97 2,051,591 0.31 2.27% 13.97
12/23/09 13.48 13.88 13.36 13.66 4,446,259 0.22 1.64% 13.66
12/22/09 13.04 13.45 13.04 13.44 4,001,808 0.27 2.05% 13.44

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Kimco Realty Corp.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2010 Neptune Media, LLC - hotstocked.com - All rights reserved.