Kimco Realty Corporation Historical Data - KIC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Kimco Realty Corporation (KIC)
Kimco Realty Corporation (KIC) Historical

Kimco Realty Corporation (KIC)

20.80

0.00

(0.00%)

Closed February 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.599999	-2.80373377588	21.399999	21.399999	20.6	537	20.62982289	DE
4	-0.8	-3.7037037037	21.6	22	20.6	212	21.22045688	DE
12	-3.4	-14.0495867769	24.2	24.6	20.6	245	22.11818726	DE
26	0.8	4	20	24.6	20	359	21.64590463	DE
52	2.6	14.2857142857	18.2	24.6	16.5	305	20.60254586	DE
156	3.3	18.8571428571	17.5	24.6	15.6	265	20.3657611	DE
260	3.3	18.8571428571	17.5	24.6	15.6	265	20.3657611	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	20.6	0	0.00	20.6	20.8	20.6	1263
1739827620	20.6	-0.8	-3.74	20.8	21	20.6	1033
1739568420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1739482020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1739395620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1739309220	21.399999	-0.4	-1.83	21.399999	21.399999	21.399999	40
1739222820	21.8	0.4	1.87	21.6	21.8	21.6	49
1738963620	21.399999	0	0.00	21.8	21.8	21.399999	8
1738877220	21.399999	0.2	0.94	21.399999	21.399999	21.399999	32
1738790820	21.2	-0.4	-1.85	21.2	21.2	21.2	92
1738704420	21.6	0	0.00	21.6	21.6	21.6	0
1738618020	21.6	0	0.00	21.399999	21.6	21.2	684
1738358820	21.6	0	0.00	21.6	21.6	21.6	0
1738272420	21.6	0	0.00	21.6	21.6	21.6	25
1738186020	21.6	-0.4	-1.82	21.6	21.6	21.6	150
1738099620	22	0	0.00	22	22	22	0
1738013220	22	0.6	2.80	21.8	22	21.8	220
1737754020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1737667620	21.399999	0	0.00	21.399999	21.399999	21.399999	17
1737581220	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	275
1737494820	21.6	-0.2	-0.92	21.6	21.6	21.6	132
1737408420	21.8	0	0.00	21.8	21.8	21.8	0
1737149220	21.8	0.4	1.87	21.8	21.8	21.8	137
1737062820	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	1
1736976420	21.6	0.2	0.93	21.399999	21.8	21.399999	220
1736890020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1736803620	21.399999	0.4	1.90	21	21.399999	21	785
1736544420	21	-0.2	-0.94	21	21	21	14
1736458020	21.2	0	0.00	21.2	21.2	21.2	150
1736371620	21.2	-0.2	-0.93	21.2	21.2	21.2	275
1736285220	21.399999	-1	-4.46	21.6	21.8	21.399999	113
1736198820	22.4	0	0.00	22.6	22.6	22.4	216
1735939620	22.4	-0.4	-1.75	22.4	22.4	22.4	15
1735853220	22.8	0.6	2.70	22.8	22.8	22.4	174
1735594020	22.2	-0.4	-1.77	22.2	22.4	22.2	202
1735334820	22.6	0	0.00	22.6	22.6	22.6	255
1734989220	22.6	0.4	1.80	22.6	22.6	22.4	241
1734730020	22.2	-0.2	-0.89	22.2	22.2	22.2	905
1734643620	22.4	-0.2	-0.88	22.4	22.4	22.4	976
1734557220	22.6	-0.6	-2.59	23.2	23.2	22.6	64
1734470820	23.2	-0.4	-1.69	23	23.2	23	1703
1734384420	23.6	0.2	0.85	23.4	23.6	23.4	108
1734125220	23.4	0	0.00	23.4	23.4	23.4	0
1734038820	23.4	-0.4	-1.68	23.2	23.4	23.2	59
1733952420	23.8	0	0.00	23.8	23.8	23.8	0
1733866020	23.8	0	0.00	23.8	23.8	23.8	0
1733779620	23.8	0.2	0.85	23.8	23.8	23.8	4
1733520420	23.6	-0.2	-0.84	23.6	23.6	23.6	120
1733434020	23.8	0	0.00	23.8	23.8	23.8	0
1733347620	23.8	0	0.00	24	24	23.8	42
1733261220	23.8	0	0.00	23.8	23.8	23.8	0
1733174820	23.8	-0.6	-2.46	24.2	24.2	23.8	105
1732915620	24.4	-0.2	-0.81	24.4	24.4	24.4	120
1732829220	24.6	0.4	1.65	24.6	24.6	24.6	11
1732742820	24.2	0	0.00	24.2	24.2	24.2	0
1732656420	24.2	-0.2	-0.82	24.2	24.2	24.2	26
1732570020	24.4	0	0.00	24.6	24.6	24.4	98
1732310820	24.4	0.4	1.67	24.6	24.6	24.4	395
1732224420	24	0.4	1.69	23.8	24	23.8	510
1732138020	23.6	0	0.00	23.6	23.6	23.6	0
1732051620	23.6	0.2	0.85	23.6	23.6	23.6	54

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions