KIM: Historical Prices for KIMCO REALTY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.37	12.48	12.21	12.40	5,003,200	12.40
19-Nov-09	12.58	12.58	12.27	12.45	7,051,200	12.45
18-Nov-09	12.60	12.75	12.49	12.69	7,801,900	12.69
17-Nov-09	12.77	13.00	12.57	12.57	6,059,100	12.57
16-Nov-09	12.55	13.02	12.55	12.79	8,172,800	12.79
13-Nov-09	12.55	12.84	12.33	12.45	8,362,900	12.45
12-Nov-09	12.73	12.81	12.46	12.48	4,457,900	12.48
11-Nov-09	12.73	12.88	12.48	12.80	5,955,400	12.80
10-Nov-09	12.80	12.80	12.27	12.50	5,538,100	12.50
9-Nov-09	12.20	12.82	12.03	12.81	10,026,800	12.81
6-Nov-09	11.85	12.12	11.80	11.95	7,641,100	11.95
5-Nov-09	12.34	12.38	11.54	12.03	16,230,600	12.03
4-Nov-09	13.15	13.29	12.45	12.48	10,703,000	12.48
3-Nov-09	12.58	13.01	12.39	12.97	8,068,900	12.97
2-Nov-09	12.51	13.02	12.30	12.78	8,312,700	12.78
30-Oct-09	12.73	13.00	12.22	12.64	13,055,900	12.64
29-Oct-09	12.43	13.04	12.34	12.98	7,505,400	12.98
28-Oct-09	12.66	13.05	12.15	12.20	11,399,700	12.20
27-Oct-09	13.60	13.67	12.70	12.80	11,329,800	12.80
26-Oct-09	13.73	14.20	13.46	13.53	6,195,800	13.53
23-Oct-09	14.05	14.06	13.55	13.66	7,139,000	13.66
22-Oct-09	13.60	14.01	13.49	14.01	10,741,000	14.01
21-Oct-09	12.96	14.08	12.96	13.59	11,272,600	13.59
20-Oct-09	13.45	13.46	12.97	13.11	4,850,500	13.11
19-Oct-09	13.20	13.49	13.19	13.39	5,948,100	13.39
16-Oct-09	13.36	13.49	13.08	13.16	5,338,600	13.16
15-Oct-09	13.36	13.67	13.22	13.66	6,927,600	13.66
14-Oct-09	12.89	13.59	12.87	13.51	9,816,900	13.51
13-Oct-09	12.70	12.75	12.33	12.62	6,352,600	12.62
12-Oct-09	12.80	12.89	12.60	12.77	4,590,000	12.77
9-Oct-09	12.51	12.70	12.25	12.70	6,116,800	12.70
8-Oct-09	12.32	12.68	12.30	12.58	5,296,600	12.58
7-Oct-09	12.17	12.36	11.87	12.20	5,866,900	12.20
6-Oct-09	12.24	12.50	11.99	12.24	9,192,800	12.24
5-Oct-09	11.90	12.22	11.80	12.10	5,717,300	12.10
2-Oct-09	11.69	12.24	11.54	11.73	9,702,800	11.73
1-Oct-09	12.93	13.03	11.99	12.02	10,844,400	12.02
1-Oct-09	$ 0.06 Dividend
30-Sep-09	13.34	13.47	12.83	13.04	12,418,300	12.98
29-Sep-09	13.81	13.82	13.24	13.32	6,238,200	13.26
28-Sep-09	13.11	13.77	13.07	13.76	7,607,700	13.70
25-Sep-09	12.90	13.41	12.68	13.02	8,001,000	12.96
24-Sep-09	13.87	14.15	12.93	12.95	10,605,600	12.89
23-Sep-09	14.94	15.01	13.80	13.80	9,367,400	13.74
22-Sep-09	14.59	14.94	14.39	14.89	8,936,400	14.82
21-Sep-09	14.76	14.93	14.41	14.46	8,650,400	14.39
18-Sep-09	15.32	15.46	14.79	14.94	17,550,000	14.87
17-Sep-09	14.80	15.87	14.72	15.26	18,944,300	15.19
16-Sep-09	14.25	15.30	14.20	14.85	19,744,900	14.78
15-Sep-09	13.39	14.23	13.03	14.15	23,554,900	14.08
14-Sep-09	12.83	13.35	12.72	13.35	10,056,000	13.29
11-Sep-09	13.00	13.28	12.77	13.04	9,500,400	12.98
10-Sep-09	12.62	13.00	12.37	12.97	6,634,000	12.91
9-Sep-09	12.30	12.74	12.12	12.66	8,099,100	12.60
8-Sep-09	11.91	12.27	11.86	12.27	8,204,900	12.21
4-Sep-09	11.50	11.69	11.19	11.69	4,505,400	11.64
3-Sep-09	11.41	11.50	11.01	11.49	7,379,500	11.44
2-Sep-09	11.75	11.75	11.23	11.26	10,306,600	11.21
1-Sep-09	12.50	12.56	11.77	11.83	10,414,300	11.78
31-Aug-09	12.52	12.63	12.20	12.55	11,589,600	12.49
28-Aug-09	12.30	12.74	12.23	12.69	8,284,500	12.63
27-Aug-09	12.42	12.55	12.06	12.43	10,222,800	12.37
26-Aug-09	12.26	12.49	11.94	12.45	7,942,200	12.39
25-Aug-09	11.61	12.48	11.60	12.29	8,875,900	12.23
24-Aug-09	12.16	12.33	11.88	11.91	7,182,200	11.86
21-Aug-09	11.86	12.19	11.51	12.05	9,725,600	11.99
20-Aug-09	10.61	11.46	10.61	11.41	6,192,300	11.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions