Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.51	16.30	16.30	16.30	1,163,474	-0.21(-1.26%)
Dec 30, 2015	16.56	16.67	16.44	16.51	756,285	-0.09(-0.53%)
Dec 29, 2015	16.34	16.60	16.31	16.60	658,164	+0.34(+2.09%)
Dec 28, 2015	16.14	16.28	16.04	16.26	2,106,097	+0.08(+0.47%)
Dec 24, 2015	16.15	16.18	16.18	16.18	305,105	+0.03(+0.16%)
Dec 23, 2015	16.09	16.16	16.04	16.16	614,560	+0.12(+0.74%)
Dec 22, 2015	16.07	16.21	16.02	16.04	789,037	+0.00(+0.00%)
Dec 21, 2015	16.11	16.13	15.82	16.04	717,453	+0.04(+0.24%)
Dec 18, 2015	16.35	16.35	15.99	16.00	2,002,595	-0.35(-2.12%)
Dec 17, 2015	16.41	16.55	16.28	16.34	892,846	-0.18(-1.10%)
Dec 16, 2015	16.39	16.61	16.29	16.53	838,722	+0.21(+1.31%)
Dec 15, 2015	16.18	16.38	16.18	16.31	579,973	+0.23(+1.45%)
Dec 14, 2015	16.07	16.19	15.91	16.08	578,205	-0.02(-0.12%)
Dec 11, 2015	15.97	16.16	15.92	16.10	671,465	-0.08(-0.47%)
Dec 10, 2015	16.34	16.42	16.13	16.17	514,335	-0.16(-1.00%)
Dec 09, 2015	16.38	16.55	16.25	16.34	540,326	-0.11(-0.65%)
Dec 08, 2015	16.31	16.57	16.29	16.45	380,202	+0.06(+0.38%)
Dec 07, 2015	16.40	16.43	16.24	16.38	467,834	-0.06(-0.38%)
Dec 04, 2015	16.31	16.63	16.28	16.45	544,334	+0.18(+1.12%)
Dec 03, 2015	16.55	16.56	16.24	16.26	642,850	-0.36(-2.16%)
Dec 02, 2015	17.12	17.15	16.58	16.62	551,228	-0.46(-2.69%)
Dec 01, 2015	16.96	17.11	16.96	17.08	519,573	+0.16(+0.97%)
Nov 30, 2015	17.07	17.13	16.87	16.92	736,633	-0.10(-0.59%)
Nov 27, 2015	16.90	17.09	16.87	17.02	321,003	+0.11(+0.67%)
Nov 25, 2015	16.83	16.90	16.90	16.90	405,800	+0.09(+0.52%)
Nov 24, 2015	16.63	16.83	16.51	16.82	551,387	+0.09(+0.53%)
Nov 23, 2015	16.67	16.83	16.63	16.73	391,474	+0.03(+0.15%)
Nov 20, 2015	16.57	16.74	16.47	16.70	532,312	+0.25(+1.49%)
Nov 19, 2015	16.43	16.58	16.39	16.46	439,457	+0.03(+0.19%)
Nov 18, 2015	16.29	16.45	16.17	16.43	400,032	+0.17(+1.04%)
Nov 17, 2015	16.19	16.38	16.10	16.26	601,915	+0.02(+0.12%)
Nov 16, 2015	15.99	16.24	15.88	16.24	538,208	+0.28(+1.73%)
Nov 13, 2015	16.26	16.36	15.95	15.96	519,379	-0.31(-1.89%)
Nov 12, 2015	16.34	16.44	16.24	16.27	567,336	-0.14(-0.84%)
Nov 11, 2015	16.40	16.51	16.33	16.41	292,138	+0.02(+0.12%)
Nov 10, 2015	16.17	16.43	16.17	16.39	671,961	+0.23(+1.40%)
Nov 09, 2015	16.48	16.61	16.09	16.16	727,521	-0.44(-2.65%)
Nov 06, 2015	16.54	16.61	16.30	16.60	974,078	-0.21(-1.23%)
Nov 05, 2015	16.52	16.82	16.41	16.81	539,968	+0.30(+1.83%)
Nov 04, 2015	16.61	16.69	16.45	16.51	504,924	-0.06(-0.38%)
Nov 03, 2015	16.73	16.75	16.55	16.57	616,582	-0.23(-1.35%)
Nov 02, 2015	16.62	16.83	16.57	16.80	698,251	+0.19(+1.17%)
Oct 30, 2015	16.62	16.80	16.54	16.60	813,403	+0.03(+0.19%)
Oct 29, 2015	16.57	16.68	16.51	16.57	411,983	-0.11(-0.64%)
Oct 28, 2015	16.50	16.70	16.31	16.68	673,082	+0.17(+1.03%)
Oct 27, 2015	16.51	16.59	16.28	16.51	480,047	-0.02(-0.11%)
Oct 26, 2015	16.56	16.62	16.39	16.53	613,915	-0.01(-0.08%)
Oct 23, 2015	16.63	16.74	16.38	16.54	715,681	-0.05(-0.30%)
Oct 22, 2015	16.41	16.63	16.34	16.59	560,231	+0.25(+1.50%)
Oct 21, 2015	16.44	16.55	16.33	16.34	335,338	-0.09(-0.54%)
Oct 20, 2015	16.34	16.51	16.31	16.43	534,506	+0.03(+0.19%)
Oct 19, 2015	16.19	16.41	16.19	16.40	482,608	+0.17(+1.05%)
Oct 16, 2015	16.09	16.24	16.02	16.23	362,703	+0.15(+0.94%)
Oct 15, 2015	15.90	16.08	15.75	16.08	320,407	+0.23(+1.47%)
Oct 14, 2015	15.99	16.04	15.83	15.85	781,519	-0.11(-0.71%)
Oct 13, 2015	16.06	16.19	15.90	15.96	447,129	-0.14(-0.90%)
Oct 12, 2015	15.98	16.17	15.96	16.11	829,455	+0.18(+1.14%)
Oct 09, 2015	15.94	16.00	15.84	15.92	530,028	-0.01(-0.08%)
Oct 08, 2015	15.72	15.94	15.66	15.94	531,479	+0.20(+1.28%)
Oct 07, 2015	15.45	15.73	15.37	15.73	1,061,994	+0.36(+2.33%)
Oct 06, 2015	15.33	15.42	15.22	15.38	986,678	+0.04(+0.25%)
Oct 05, 2015	15.05	15.35	15.03	15.34	796,374	+0.35(+2.31%)
Oct 02, 2015	14.77	15.05	14.60	14.99	915,273	+0.14(+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.