Kimco Realty (NY: KIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.71	13.82	13.52	13.72	5,053,885	+0.06(+0.40%)
Apr 29, 2019	13.99	14.04	13.67	13.67	4,267,844	-0.39(-2.75%)
Apr 26, 2019	14.05	14.11	13.96	14.05	2,605,711	+0.06(+0.39%)
Apr 25, 2019	13.91	14.05	13.78	14.00	3,265,628	-0.01(-0.06%)
Apr 24, 2019	13.84	14.12	13.81	14.01	5,756,232	+0.21(+1.49%)
Apr 23, 2019	13.57	13.86	13.44	13.80	5,333,267	+0.32(+2.40%)
Apr 22, 2019	13.81	13.81	13.32	13.48	3,889,538	-0.36(-2.57%)
Apr 18, 2019	13.58	13.87	13.51	13.83	4,526,916	+0.24(+1.80%)
Apr 17, 2019	13.73	13.79	13.59	13.59	4,863,521	-0.11(-0.81%)
Apr 16, 2019	14.14	14.16	13.59	13.70	5,250,154	-0.42(-2.96%)
Apr 15, 2019	14.42	14.44	14.10	14.12	4,601,219	-0.28(-1.92%)
Apr 12, 2019	14.42	14.47	14.23	14.39	4,666,580	-0.02(-0.16%)
Apr 11, 2019	14.60	14.64	14.38	14.42	2,950,721	-0.15(-1.03%)
Apr 10, 2019	14.42	14.60	14.34	14.57	5,255,740	+0.24(+1.65%)
Apr 09, 2019	14.44	14.44	14.28	14.33	3,131,135	-0.11(-0.77%)
Apr 08, 2019	14.52	14.53	14.40	14.44	4,267,840	-0.12(-0.81%)
Apr 05, 2019	14.33	14.57	14.29	14.56	3,323,295	+0.22(+1.54%)
Apr 04, 2019	14.38	14.42	14.24	14.34	2,556,292	-0.01(-0.06%)
Apr 03, 2019	14.44	14.50	14.33	14.34	3,832,118	-0.11(-0.76%)
Apr 02, 2019	14.32	14.46	14.16	14.46	4,265,669	+0.11(+0.77%)
Apr 01, 2019	14.31	14.44	14.19	14.34	4,050,310	-0.03(-0.22%)
Mar 29, 2019	14.48	14.48	14.32	14.38	4,092,297	-0.11(-0.75%)
Mar 28, 2019	14.37	14.48	14.30	14.48	3,376,950	+0.17(+1.19%)
Mar 27, 2019	14.40	14.46	14.23	14.31	3,920,277	-0.12(-0.81%)
Mar 26, 2019	14.16	14.45	14.15	14.43	3,227,307	+0.33(+2.31%)
Mar 25, 2019	14.10	14.16	13.93	14.10	2,592,727	+0.02(+0.11%)
Mar 22, 2019	14.14	14.31	14.08	14.09	3,526,986	-0.03(-0.22%)
Mar 21, 2019	13.77	14.14	13.75	14.12	3,869,870	+0.37(+2.66%)
Mar 20, 2019	13.71	13.86	13.54	13.75	3,231,251	+0.07(+0.51%)
Mar 19, 2019	13.63	13.77	13.61	13.68	4,327,656	+0.06(+0.46%)
Mar 18, 2019	13.76	13.82	13.55	13.62	4,777,961	-0.10(-0.74%)
Mar 15, 2019	13.92	14.00	13.71	13.72	7,821,061	-0.18(-1.29%)
Mar 14, 2019	13.88	13.91	13.77	13.90	3,837,722	+0.06(+0.45%)
Mar 13, 2019	13.79	13.88	13.78	13.84	3,858,739	+0.10(+0.74%)
Mar 12, 2019	13.70	13.82	13.67	13.74	5,174,197	+0.10(+0.74%)
Mar 11, 2019	13.51	13.65	13.42	13.64	3,369,706	+0.18(+1.33%)
Mar 08, 2019	13.44	13.58	13.39	13.46	5,935,832	-0.05(-0.40%)
Mar 07, 2019	13.46	13.60	13.43	13.51	5,320,615	+0.12(+0.87%)
Mar 06, 2019	13.61	13.63	13.39	13.40	3,438,194	-0.24(-1.77%)
Mar 05, 2019	13.37	13.65	13.36	13.64	2,978,593	+0.24(+1.80%)
Mar 04, 2019	13.47	13.50	13.24	13.40	5,075,911	-0.07(-0.52%)
Mar 01, 2019	13.68	13.70	13.23	13.47	7,508,486	-0.20(-1.48%)
Feb 28, 2019	13.58	13.82	13.53	13.67	6,385,174	+0.09(+0.63%)
Feb 27, 2019	13.64	13.69	13.47	13.58	3,492,820	-0.13(-0.96%)
Feb 26, 2019	13.78	13.82	13.61	13.72	3,950,755	-0.03(-0.23%)
Feb 25, 2019	13.81	13.85	13.68	13.75	2,729,823	-0.03(-0.23%)
Feb 22, 2019	13.74	13.92	13.68	13.78	2,833,891	+0.08(+0.57%)
Feb 21, 2019	13.56	13.72	13.44	13.70	4,102,130	+0.05(+0.40%)
Feb 20, 2019	13.80	13.82	13.47	13.65	6,187,637	-0.17(-1.24%)
Feb 19, 2019	13.79	13.93	13.71	13.82	3,666,849	+0.02(+0.11%)
Feb 15, 2019	13.80	13.84	13.72	13.80	3,812,666	+0.06(+0.45%)
Feb 14, 2019	13.81	13.84	13.71	13.74	3,302,123	-0.10(-0.73%)
Feb 13, 2019	13.75	13.91	13.65	13.84	3,945,980	+0.06(+0.45%)
Feb 12, 2019	13.87	13.91	13.72	13.78	5,442,621	-0.06(-0.45%)
Feb 11, 2019	13.83	13.94	13.78	13.84	4,677,354	-0.02(-0.11%)
Feb 08, 2019	13.64	13.88	13.61	13.86	6,791,971	+0.16(+1.19%)
Feb 07, 2019	13.44	13.69	13.37	13.69	3,425,931	+0.19(+1.38%)
Feb 06, 2019	13.52	13.58	13.44	13.51	3,707,094	-0.04(-0.29%)
Feb 05, 2019	13.44	13.55	13.25	13.54	3,975,309	+0.12(+0.93%)
Feb 04, 2019	13.30	13.43	13.14	13.42	6,399,874	+0.09(+0.64%)