Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.28	12.48	12.18	12.39	1,140,443	+0.21(+1.75%)
Jul 30, 2018	11.89	12.18	11.81	12.18	763,131	+0.29(+2.47%)
Jul 27, 2018	12.37	12.37	11.79	11.88	883,654	-0.44(-3.58%)
Jul 26, 2018	12.27	12.57	12.27	12.32	721,251	+0.05(+0.42%)
Jul 25, 2018	12.16	12.37	12.16	12.27	798,296	+0.03(+0.24%)
Jul 24, 2018	12.32	12.41	12.23	12.24	690,385	-0.07(-0.60%)
Jul 23, 2018	12.19	12.33	12.15	12.31	492,262	+0.10(+0.84%)
Jul 20, 2018	12.35	12.44	12.19	12.21	596,214	-0.18(-1.48%)
Jul 19, 2018	12.17	12.48	12.09	12.40	456,510	+0.23(+1.87%)
Jul 18, 2018	12.20	12.27	12.06	12.17	799,897	-0.06(-0.48%)
Jul 17, 2018	12.30	12.44	12.21	12.23	903,403	-0.05(-0.42%)
Jul 16, 2018	12.31	12.33	12.18	12.28	689,325	-0.04(-0.30%)
Jul 13, 2018	12.43	12.48	12.30	12.31	506,572	-0.06(-0.48%)
Jul 12, 2018	12.37	12.45	12.25	12.37	469,310	+0.04(+0.36%)
Jul 11, 2018	12.35	12.48	12.31	12.33	588,442	-0.06(-0.47%)
Jul 10, 2018	12.51	12.60	12.37	12.39	662,923	-0.10(-0.76%)
Jul 09, 2018	12.62	12.63	12.43	12.48	628,330	-0.13(-1.05%)
Jul 06, 2018	12.64	12.74	12.58	12.62	628,706	+0.04(+0.29%)
Jul 05, 2018		12.59	12.28	12.58	874,051	+0.20(+1.59%)
Jul 03, 2018		12.38	12.38	12.38	0	+0.31(+2.57%)
Jul 02, 2018	12.27	12.37	11.96	12.07	964,466	-0.24(-1.93%)
Jun 29, 2018	12.45	12.47	12.30	12.31	892,309	-0.15(-1.21%)
Jun 28, 2018	12.43	12.51	12.30	12.46	692,266	+0.01(+0.12%)
Jun 27, 2018	12.53	12.60	12.44	12.45	847,277	-0.03(-0.23%)
Jun 26, 2018	12.50	12.63	12.38	12.48	910,738	+0.01(+0.06%)
Jun 25, 2018	12.64	12.68	12.43	12.47	1,211,022	-0.16(-1.26%)
Jun 22, 2018	12.56	12.66	12.47	12.63	1,375,023	+0.09(+0.69%)
Jun 21, 2018	12.26	12.56	12.20	12.54	806,145	+0.26(+2.11%)
Jun 20, 2018	11.98	12.30	11.98	12.28	1,065,424	+0.32(+2.65%)
Jun 19, 2018	11.91	12.07	11.86	11.96	1,113,786	+0.00(+0.00%)
Jun 18, 2018	11.94	12.04	11.81	11.96	909,497	+0.04(+0.30%)
Jun 15, 2018		12.04	11.81	11.93	2,227,898	+0.12(+1.04%)
Jun 14, 2018	11.86	11.89	11.76	11.81	1,227,517	+0.00(+0.00%)
Jun 13, 2018	12.26	12.33	11.76	11.81	1,505,982	-0.46(-3.76%)
Jun 12, 2018	12.06	12.35	11.99	12.27	1,023,177	+0.22(+1.85%)
Jun 11, 2018	11.81	12.06	11.81	12.04	848,205	+0.23(+1.95%)
Jun 08, 2018	11.83	11.96	11.80	11.81	933,250	-0.02(-0.18%)
Jun 07, 2018	11.87	11.97	11.79	11.84	989,778	-0.03(-0.24%)
Jun 06, 2018		11.89	11.56	11.86	1,062,252	+0.29(+2.49%)
Jun 05, 2018	11.46	11.60	11.42	11.58	939,121	+0.16(+1.39%)
Jun 04, 2018	11.35	11.42	11.20	11.42	1,233,010	+0.11(+0.96%)
Jun 01, 2018	11.32	11.42	11.22	11.31	728,062	+0.00(+0.00%)
May 31, 2018	11.26	11.38	11.21	11.31	1,112,572	+0.04(+0.38%)
May 30, 2018	10.98	11.32	10.91	11.27	749,501	+0.27(+2.42%)
May 29, 2018	10.87	11.03	10.80	11.00	849,111	+0.11(+0.99%)
May 25, 2018		10.89	10.89	10.89	0	+0.08(+0.73%)
May 24, 2018	10.91	10.96	10.74	10.81	766,177	-0.11(-0.99%)
May 23, 2018	10.88	11.03	10.85	10.92	1,054,423	+0.06(+0.53%)
May 22, 2018	10.89	10.93	10.83	10.86	956,533	-0.01(-0.13%)
May 21, 2018	10.69	10.95	10.56	10.88	799,094	+0.25(+2.37%)
May 18, 2018	10.57	10.66	10.51	10.62	879,154	+0.10(+0.96%)
May 17, 2018	10.49	10.65	10.46	10.52	805,599	+0.06(+0.55%)
May 16, 2018	10.49	10.65	10.42	10.47	738,749	+0.02(+0.21%)
May 15, 2018	10.56	10.61	10.36	10.44	1,445,566	-0.18(-1.70%)
May 14, 2018	10.75	10.78	10.52	10.62	998,768	-0.11(-1.01%)
May 11, 2018	10.88	10.96	10.71	10.73	667,318	-0.13(-1.19%)
May 10, 2018	10.91	11.01	10.78	10.86	804,540	+0.00(+0.00%)
May 09, 2018	10.70	10.91	10.67	10.86	985,036	+0.16(+1.48%)
May 08, 2018	10.74	10.80	10.67	10.70	1,058,531	-0.04(-0.40%)
May 07, 2018	10.64	10.77	10.54	10.75	1,121,654	+0.17(+1.57%)
May 04, 2018	10.42	10.62	10.42	10.58	1,300,249	+0.15(+1.45%)
May 03, 2018	10.42	10.45	10.29	10.43	1,272,090	+0.01(+0.07%)
May 02, 2018	10.58	10.63	10.39	10.42	1,256,963	-0.22(-2.10%)

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.