Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.80	11.92	11.76	11.91	790,461	+0.16(+1.32%)
Jan 30, 2018	12.02	12.15	11.71	11.75	950,628	-0.42(-3.48%)
Jan 29, 2018	12.34	12.40	12.09	12.17	874,113	-0.21(-1.71%)
Jan 26, 2018	12.70	12.74	12.37	12.39	749,845	-0.32(-2.50%)
Jan 25, 2018	12.77	12.82	12.52	12.70	807,090	-0.04(-0.28%)
Jan 24, 2018	12.85	12.89	12.70	12.74	895,356	-0.13(-1.04%)
Jan 23, 2018	12.89	12.95	12.81	12.87	541,023	+0.06(+0.44%)
Jan 22, 2018	12.67	12.84	12.67	12.82	554,847	+0.14(+1.11%)
Jan 19, 2018	12.48	12.67	12.44	12.67	521,785	+0.16(+1.30%)
Jan 18, 2018	12.53	12.59	12.43	12.51	671,870	-0.06(-0.51%)
Jan 17, 2018	12.53	12.63	12.41	12.58	660,587	+0.09(+0.74%)
Jan 16, 2018	12.70	12.81	12.47	12.48	822,521	-0.16(-1.23%)
Jan 12, 2018		12.64	12.64	12.64	0	-0.18(-1.43%)
Jan 11, 2018	12.94	12.99	12.80	12.82	2,200,702	-0.06(-0.49%)
Jan 10, 2018	12.91	12.97	12.73	12.89	897,524	-0.07(-0.54%)
Jan 09, 2018	13.45	13.47	12.96	12.96	567,748	-0.47(-3.52%)
Jan 08, 2018	13.39	13.45	13.27	13.43	533,894	+0.09(+0.69%)
Jan 05, 2018	13.39	13.44	13.30	13.34	613,641	-0.04(-0.26%)
Jan 04, 2018	13.69	13.69	13.37	13.37	843,494	-0.33(-2.38%)
Jan 03, 2018	13.89	13.91	13.63	13.70	873,582	-0.17(-1.20%)
Jan 02, 2018	13.62	13.91	13.60	13.87	841,146	+0.25(+1.84%)
Dec 29, 2017		13.62	13.62	13.62	0	+0.01(+0.10%)
Dec 28, 2017	13.51	13.66	13.39	13.60	548,400	+0.07(+0.51%)
Dec 27, 2017	13.64	13.64	13.50	13.53	584,778	-0.04(-0.31%)
Dec 26, 2017	13.41	13.63	13.39	13.58	693,698	+0.18(+1.35%)
Dec 22, 2017	13.31	13.41	13.15	13.39	627,985	+0.15(+1.10%)
Dec 21, 2017	13.29	13.29	13.10	13.25	749,187	-0.01(-0.10%)
Dec 20, 2017	13.27	13.60	13.24	13.26	918,283	-0.28(-2.05%)
Dec 19, 2017	13.85	13.87	13.54	13.54	993,618	-0.35(-2.55%)
Dec 18, 2017	13.86	14.06	13.85	13.90	966,865	+0.06(+0.45%)
Dec 15, 2017	13.61	13.86	13.60	13.83	3,541,313	+0.26(+1.95%)
Dec 14, 2017	13.58	13.72	13.46	13.57	873,019	+0.01(+0.10%)
Dec 13, 2017	13.39	13.60	13.38	13.55	787,010	+0.13(+0.98%)
Dec 12, 2017	13.26	13.51	13.12	13.42	1,084,130	+0.25(+1.90%)
Dec 11, 2017	13.15	13.43	13.14	13.17	1,253,582	+0.02(+0.16%)
Dec 08, 2017	13.22	13.22	13.01	13.15	707,718	+0.00(+0.00%)
Dec 07, 2017	13.08	13.19	12.97		1,014,433	+0.00(+0.00%)
Dec 06, 2017	13.60	13.67	13.08	13.12	1,082,268	-0.49(-3.62%)
Dec 05, 2017	13.75	13.85	13.55	13.61	1,799,016	-0.17(-1.21%)
Dec 04, 2017	13.48	13.90	13.48	13.78	1,258,972	+0.37(+2.75%)
Dec 01, 2017	13.40	13.46	13.21	13.41	741,750	+0.05(+0.36%)
Nov 30, 2017	13.70	13.80	13.33	13.36	980,068	-0.32(-2.34%)
Nov 29, 2017	13.39	13.74	13.37	13.68	1,030,358	+0.28(+2.13%)
Nov 28, 2017	13.19	13.41	13.11	13.39	797,384	+0.21(+1.58%)
Nov 27, 2017	13.42	13.42	13.14	13.19	969,357	-0.26(-1.96%)
Nov 24, 2017	13.53	13.54	13.38	13.45	287,930	-0.05(-0.36%)
Nov 22, 2017	13.37	13.62	13.34	13.50	1,769,118	+0.11(+0.83%)
Nov 21, 2017	13.29	13.46	13.24	13.39	1,268,440	+0.11(+0.84%)
Nov 20, 2017	13.37	13.37	13.13	13.28	997,306	-0.10(-0.73%)
Nov 17, 2017	13.46	13.64	13.34	13.37	1,132,237	-0.10(-0.77%)
Nov 16, 2017	13.27	13.52	13.20	13.48	818,914	+0.21(+1.57%)
Nov 15, 2017	13.19	13.38	13.14	13.27	624,381	+0.03(+0.21%)
Nov 14, 2017	13.26	13.34	13.05	13.24	688,097	-0.01(-0.05%)
Nov 13, 2017	13.45	13.54	13.06	13.25	1,001,673	-0.19(-1.40%)
Nov 10, 2017	13.33	13.53	13.30	13.44	742,484	+0.10(+0.78%)
Nov 09, 2017	13.10	13.44	13.07	13.33	1,013,202	+0.16(+1.21%)
Nov 08, 2017	13.19	13.39	13.12	13.17	540,695	-0.05(-0.37%)
Nov 07, 2017	12.93	13.28	12.88	13.22	2,067,841	+0.30(+2.31%)
Nov 06, 2017	12.97	13.04	12.86	12.92	849,873	+0.03(+0.21%)
Nov 03, 2017	13.16	13.21	12.83	12.89	1,503,808	-0.37(-2.78%)
Nov 02, 2017	13.03	13.33	13.03	13.26	1,246,305	+0.22(+1.65%)

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.