Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.75	17.06	16.71	16.95	766,534	+0.16(+0.93%)
Nov 26, 2014	16.62	16.80	16.80	16.80	1,142,780	+0.24(+1.43%)
Nov 25, 2014	16.48	16.61	16.48	16.56	1,214,163	+0.04(+0.26%)
Nov 24, 2014	16.41	16.54	16.36	16.52	932,479	+0.21(+1.30%)
Nov 21, 2014	16.37	16.41	16.23	16.31	909,899	+0.06(+0.34%)
Nov 20, 2014	16.16	16.29	16.12	16.25	886,222	+0.06(+0.38%)
Nov 19, 2014	16.33	16.33	16.15	16.19	1,447,269	-0.07(-0.42%)
Nov 18, 2014	16.31	16.36	16.21	16.26	2,951,807	-0.01(-0.08%)
Nov 17, 2014	16.23	16.39	16.19	16.27	1,353,945	-0.01(-0.08%)
Nov 14, 2014	16.61	16.61	16.27	16.28	2,277,380	-0.34(-2.02%)
Nov 13, 2014	16.64	16.78	16.59	16.62	914,066	-0.04(-0.22%)
Nov 12, 2014	16.78	16.87	16.62	16.66	1,608,993	-0.12(-0.70%)
Nov 11, 2014	16.78	16.85	16.67	16.77	1,661,556	+0.03(+0.19%)
Nov 10, 2014	16.60	16.78	16.54	16.74	1,367,452	+0.11(+0.67%)
Nov 07, 2014	16.62	16.69	16.28	16.63	1,553,046	+0.05(+0.30%)
Nov 06, 2014	16.69	16.71	16.52	16.58	1,696,225	-0.06(-0.34%)
Nov 05, 2014	16.66	16.72	16.55	16.64	995,549	+0.02(+0.11%)
Nov 04, 2014	16.61	16.75	16.49	16.62	2,126,627	+0.14(+0.87%)
Nov 03, 2014	16.10	16.49	16.05	16.48	2,339,183	+0.39(+2.39%)
Oct 31, 2014	16.07	16.13	15.92	16.09	1,558,281	+0.13(+0.82%)
Oct 30, 2014	15.86	15.97	15.68	15.96	1,331,136	+0.09(+0.55%)
Oct 29, 2014	15.97	16.10	15.44	15.87	1,283,418	-0.15(-0.93%)
Oct 28, 2014	15.93	16.02	15.82	16.02	767,104	+0.13(+0.82%)
Oct 27, 2014	15.76	15.89	15.72	15.89	863,072	+0.14(+0.87%)
Oct 24, 2014	15.72	15.79	15.65	15.75	753,330	+0.04(+0.24%)
Oct 23, 2014	15.69	15.80	15.65	15.72	775,951	+0.07(+0.48%)
Oct 22, 2014	15.73	15.85	15.64	15.64	842,576	-0.06(-0.40%)
Oct 21, 2014	15.54	15.70	15.46	15.70	1,151,064	+0.17(+1.08%)
Oct 20, 2014	15.33	15.54	15.29	15.54	813,770	+0.22(+1.42%)
Oct 17, 2014	15.48	15.51	15.26	15.32	1,275,246	-0.06(-0.40%)
Oct 16, 2014	15.33	15.51	15.23	15.38	1,428,391	-0.07(-0.44%)
Oct 15, 2014	15.36	15.57	15.13	15.45	1,432,541	-0.06(-0.36%)
Oct 14, 2014	15.34	15.64	15.20	15.51	1,552,264	+0.23(+1.51%)
Oct 13, 2014	15.26	15.44	15.21	15.28	1,732,638	+0.03(+0.20%)
Oct 10, 2014	15.36	15.54	15.24	15.24	1,032,961	-0.12(-0.77%)
Oct 09, 2014	15.22	15.46	15.21	15.36	2,102,231	+0.09(+0.57%)
Oct 08, 2014	14.96	15.29	14.90	15.28	1,373,235	+0.29(+1.95%)
Oct 07, 2014	14.92	15.05	14.89	14.98	1,436,739	+0.02(+0.17%)
Oct 06, 2014	14.93	15.12	14.92	14.96	969,786	+0.01(+0.04%)
Oct 03, 2014	14.96	15.03	14.78	14.95	1,572,681	+0.07(+0.50%)
Oct 02, 2014	14.83	15.00	14.73	14.88	1,357,305	-0.16(-1.07%)
Oct 01, 2014	15.06	15.21	14.93	15.04	1,215,065	-0.02(-0.17%)
Sep 30, 2014	15.21	15.24	15.01	15.06	1,568,112	-0.14(-0.94%)
Sep 29, 2014	15.17	15.24	15.08	15.21	1,173,913	-0.07(-0.45%)
Sep 26, 2014	15.14	15.33	15.03	15.28	1,118,780	+0.21(+1.40%)
Sep 25, 2014	15.28	15.28	15.03	15.06	1,110,556	-0.19(-1.26%)
Sep 24, 2014	15.24	15.47	15.23	15.26	1,274,047	-0.06(-0.41%)
Sep 23, 2014	15.44	15.50	15.28	15.32	1,613,386	-0.16(-1.04%)
Sep 22, 2014	15.66	15.92	15.48	15.48	1,497,550	-0.24(-1.54%)
Sep 19, 2014	15.64	15.76	15.60	15.72	7,773,759	+0.17(+1.08%)
Sep 18, 2014	15.68	15.74	15.54	15.56	1,857,064	-0.09(-0.56%)
Sep 17, 2014	15.56	15.77	15.52	15.64	2,053,846	+0.09(+0.56%)
Sep 16, 2014	15.47	15.72	15.47	15.56	3,108,324	+0.10(+0.64%)
Sep 15, 2014	15.58	15.80	15.44	15.46	2,076,764	-0.14(-0.92%)
Sep 12, 2014	16.03	16.10	15.48	15.60	2,519,314	-0.42(-2.60%)
Sep 11, 2014	16.08	16.20	15.98	16.02	1,584,541	-0.10(-0.62%)
Sep 10, 2014	16.16	16.18	15.95	16.11	1,637,561	-0.01(-0.04%)
Sep 09, 2014	16.28	16.35	16.11	16.12	2,023,450	-0.25(-1.52%)
Sep 08, 2014	16.21	16.59	16.20	16.37	3,026,445	+0.16(+0.96%)
Sep 05, 2014	16.05	16.27	15.98	16.21	1,795,816	+0.18(+1.12%)
Sep 04, 2014	16.10	16.26	15.97	16.03	1,517,661	-0.05(-0.31%)
Sep 03, 2014	16.18	16.28	16.06	16.08	1,718,322	-0.11(-0.69%)

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.