Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.12	12.12	11.78	11.87	828,510	-0.19(-1.55%)
Oct 30, 2018	11.88	12.17	11.88	12.05	773,188	+0.18(+1.51%)
Oct 29, 2018	11.70	11.97	11.70	11.88	657,330	+0.24(+2.06%)
Oct 26, 2018	11.74	11.78	11.44	11.64	827,791	-0.13(-1.15%)
Oct 25, 2018	11.29	11.80	11.25	11.77	669,337	+0.47(+4.18%)
Oct 24, 2018	11.37	11.47	11.21	11.30	955,765	-0.28(-2.46%)
Oct 23, 2018	11.58	11.68	11.43	11.58	523,403	-0.02(-0.19%)
Oct 22, 2018	11.79	11.93	11.59	11.61	396,487	-0.13(-1.15%)
Oct 19, 2018	11.64	11.82	11.64	11.74	420,435	+0.07(+0.58%)
Oct 18, 2018	11.73	11.80	11.61	11.67	567,467	-0.07(-0.57%)
Oct 17, 2018	11.68	11.79	11.61	11.74	533,546	+0.04(+0.38%)
Oct 16, 2018	11.42	11.76	11.21	11.70	829,486	+0.33(+2.90%)
Oct 15, 2018	11.23	11.50	11.23	11.37	572,173	+0.06(+0.53%)
Oct 12, 2018	11.62	11.62	11.27	11.31	612,902	-0.17(-1.50%)
Oct 11, 2018	11.72	11.78	11.48	11.48	783,854	-0.24(-2.05%)
Oct 10, 2018	11.83	11.99	11.71	11.72	739,541	-0.15(-1.26%)
Oct 09, 2018	11.97	12.03	11.82	11.87	688,508	-0.07(-0.63%)
Oct 08, 2018	11.61	11.97	11.61	11.94	731,260	+0.34(+2.90%)
Oct 05, 2018	11.62	11.71	11.55	11.61	691,383	+0.01(+0.06%)
Oct 04, 2018	11.67	11.73	11.52	11.60	965,040	-0.14(-1.16%)
Oct 03, 2018	12.00	12.09	11.65	11.73	1,005,562	-0.26(-2.20%)
Oct 02, 2018	12.18	12.31	11.99	12.00	863,312	-0.15(-1.27%)
Oct 01, 2018	12.48	12.48	12.15	12.15	1,262,836	-0.07(-0.60%)
Sep 28, 2018	11.97	12.23	11.97	12.23	680,069	+0.26(+2.15%)
Sep 27, 2018	11.96	12.07	11.95	11.97	358,488	+0.04(+0.37%)
Sep 26, 2018	12.07	12.13	11.91	11.93	572,854	-0.14(-1.16%)
Sep 25, 2018	11.96	12.13	11.94	12.07	589,590	+0.12(+0.98%)
Sep 24, 2018	12.24	12.30	11.89	11.95	572,770	-0.32(-2.63%)
Sep 21, 2018	12.22	12.40	12.20	12.27	2,162,360	+0.03(+0.24%)
Sep 20, 2018	12.08	12.24	11.96	12.24	538,458	+0.17(+1.40%)
Sep 19, 2018	12.34	12.34	12.04	12.07	738,101	-0.25(-2.03%)
Sep 18, 2018	12.23	12.34	12.19	12.32	590,379	+0.09(+0.72%)
Sep 17, 2018	12.20	12.34	12.13	12.23	996,189	+0.02(+0.18%)
Sep 14, 2018	12.51	12.52	12.11	12.21	1,276,935	-0.32(-2.58%)
Sep 13, 2018	12.55	12.62	12.44	12.54	644,343	+0.05(+0.41%)
Sep 12, 2018	12.59	12.65	12.48	12.48	514,528	-0.10(-0.76%)
Sep 11, 2018	12.75	12.76	12.54	12.58	581,087	-0.19(-1.49%)
Sep 10, 2018	12.71	12.81	12.65	12.77	671,956	+0.11(+0.87%)
Sep 07, 2018	12.79	12.81	12.59	12.66	515,158	-0.18(-1.37%)
Sep 06, 2018	12.80	12.95	12.79	12.84	589,187	+0.06(+0.46%)
Sep 05, 2018	12.62	12.87	12.53	12.78	590,512	+0.12(+0.99%)
Sep 04, 2018	12.82	12.95	12.60	12.65	767,648	-0.18(-1.43%)
Aug 31, 2018		12.84	12.84	12.84	0	-0.11(-0.85%)
Aug 30, 2018	12.95	13.03	12.89	12.95	652,202	-0.02(-0.17%)
Aug 29, 2018	12.95	13.03	12.89	12.97	758,078	+0.04(+0.28%)
Aug 28, 2018	12.67	12.95	12.63	12.93	619,948	+0.27(+2.15%)
Aug 27, 2018	12.81	12.90	12.62	12.66	780,082	-0.20(-1.54%)
Aug 24, 2018	12.81	12.88	12.76	12.86	463,275	+0.06(+0.46%)
Aug 23, 2018	12.79	12.81	12.72	12.80	464,095	+0.02(+0.17%)
Aug 22, 2018	12.80	12.86	12.68	12.78	504,870	-0.05(-0.40%)
Aug 21, 2018	12.81	12.88	12.77	12.83	569,904	+0.01(+0.06%)
Aug 20, 2018	12.86	12.98	12.81	12.82	585,835	+0.01(+0.06%)
Aug 17, 2018	12.70	12.90	12.65	12.81	897,817	+0.08(+0.63%)
Aug 16, 2018	12.52	12.74	12.48	12.73	763,915	+0.23(+1.88%)
Aug 15, 2018	12.38	12.57	12.37	12.50	1,108,377	+0.12(+0.95%)
Aug 14, 2018	12.12	12.40	12.09	12.38	554,734	+0.28(+2.31%)
Aug 13, 2018	12.22	12.22	12.01	12.10	422,296	-0.12(-0.96%)
Aug 10, 2018	12.26	12.36	12.20	12.22	681,703	-0.04(-0.36%)
Aug 09, 2018	12.18	12.37	12.16	12.26	580,577	+0.11(+0.91%)
Aug 08, 2018	12.18	12.22	12.03	12.15	395,457	-0.01(-0.06%)
Aug 07, 2018	12.26	12.29	12.12	12.16	619,736	-0.12(-1.02%)
Aug 06, 2018	12.51	12.55	12.25	12.29	1,112,541	-0.21(-1.65%)
Aug 03, 2018	12.40	12.54	12.36	12.49	690,555	+0.11(+0.89%)
Aug 02, 2018	12.56	12.66	12.35	12.38	576,065	-0.12(-0.94%)

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.