Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.64	12.76	12.46	12.75	1,018,315	+0.12(+0.91%)
Jan 30, 2019	12.42	12.69	12.42	12.63	587,799	+0.20(+1.60%)
Jan 29, 2019	12.31	12.44	12.28	12.43	540,902	+0.12(+1.00%)
Jan 28, 2019	12.11	12.37	12.08	12.31	783,316	+0.15(+1.26%)
Jan 25, 2019	11.98	12.17	11.97	12.16	485,132	+0.23(+1.93%)
Jan 24, 2019	11.81	11.97	11.73	11.93	395,512	+0.09(+0.78%)
Jan 23, 2019	11.97	12.03	11.73	11.84	588,331	-0.12(-0.96%)
Jan 22, 2019	12.20	12.27	11.82	11.95	952,668	-0.28(-2.26%)
Jan 18, 2019	12.19	12.23	12.08	12.23	519,570	+0.05(+0.44%)
Jan 17, 2019	12.08	12.18	11.98	12.17	660,358	+0.05(+0.38%)
Jan 16, 2019	11.91	12.16	11.91	12.13	431,541	+0.21(+1.80%)
Jan 15, 2019	11.81	11.95	11.81	11.91	365,701	+0.10(+0.84%)
Jan 14, 2019	11.86	11.89	11.71	11.81	472,945	-0.07(-0.58%)
Jan 11, 2019	11.81	11.90	11.66	11.88	613,752	+0.04(+0.32%)
Jan 10, 2019	11.61	12.03	11.61	11.84	766,520	+0.00(+0.00%)
Jan 09, 2019	11.93	12.00	11.71	11.84	642,607	-0.02(-0.19%)
Jan 08, 2019	11.47	11.91	11.41	11.87	936,125	+0.48(+4.24%)
Jan 07, 2019	11.03	11.50	11.01	11.38	760,452	+0.36(+3.27%)
Jan 04, 2019	10.72	11.10	10.66	11.02	765,723	+0.41(+3.90%)
Jan 03, 2019	10.51	10.86	10.47	10.61	934,939	+0.11(+1.08%)
Jan 02, 2019	10.40	10.66	10.28	10.50	1,018,282	-0.06(-0.57%)
Dec 31, 2018	10.68	10.75	10.35	10.56	1,052,691	-0.10(-0.91%)
Dec 28, 2018	10.74	10.88	10.54	10.65	727,687	-0.07(-0.63%)
Dec 27, 2018	10.70	10.76	10.35	10.72	961,089	-0.10(-0.97%)
Dec 26, 2018	10.35	10.86	10.25	10.83	797,748	+0.49(+4.79%)
Dec 24, 2018	10.63	10.65	10.29	10.33	582,203	-0.38(-3.57%)
Dec 21, 2018	10.83	11.01	10.62	10.71	1,920,657	-0.05(-0.49%)
Dec 20, 2018	11.09	11.09	10.65	10.77	1,100,427	-0.34(-3.10%)
Dec 19, 2018	11.53	11.55	11.04	11.11	1,026,194	-0.41(-3.58%)
Dec 18, 2018	11.68	11.78	11.52	11.52	975,471	-0.08(-0.65%)
Dec 17, 2018	12.44	12.52	11.60	11.60	1,404,327	-0.85(-6.86%)
Dec 14, 2018	12.19	12.50	12.17	12.45	1,076,716	+0.19(+1.59%)
Dec 13, 2018	12.00	12.31	12.00	12.26	652,802	+0.26(+2.19%)
Dec 12, 2018	12.38	12.43	11.99	12.00	729,364	-0.31(-2.50%)
Dec 11, 2018	12.47	12.53	12.30	12.30	595,004	-0.10(-0.85%)
Dec 10, 2018	12.49	12.49	12.21	12.41	686,741	-0.05(-0.42%)
Dec 07, 2018	12.54	12.57	12.38	12.46	748,108	-0.07(-0.54%)
Dec 06, 2018	11.95	12.54	11.83	12.53	826,742	+0.50(+4.17%)
Dec 04, 2018	12.32	12.41	11.98	12.03	664,956	-0.31(-2.55%)
Dec 03, 2018	12.43	12.43	12.16	12.34	535,791	-0.03(-0.24%)
Nov 30, 2018	12.10	12.38	12.10	12.37	911,611	+0.27(+2.23%)
Nov 29, 2018	12.13	12.20	12.01	12.10	626,889	-0.04(-0.31%)
Nov 28, 2018	11.89	12.14	11.79	12.14	553,664	+0.25(+2.14%)
Nov 27, 2018	11.84	11.92	11.81	11.88	418,782	+0.04(+0.32%)
Nov 26, 2018	11.91	11.91	11.77	11.85	543,300	+0.02(+0.19%)
Nov 23, 2018	11.83	11.90	11.70	11.82	251,327	-0.01(-0.06%)
Nov 21, 2018		11.83	11.83	11.83	0	-0.01(-0.06%)
Nov 20, 2018	11.96	12.05	11.82	11.84	586,290	-0.18(-1.50%)
Nov 19, 2018	12.06	12.14	11.94	12.02	508,053	-0.04(-0.37%)
Nov 16, 2018	11.85	12.06	11.78	12.06	1,794,393	+0.19(+1.64%)
Nov 15, 2018	11.95	11.97	11.63	11.87	994,838	-0.11(-0.94%)
Nov 14, 2018	12.25	12.33	11.98	11.98	639,689	-0.21(-1.72%)
Nov 13, 2018	12.17	12.29	12.09	12.19	567,532	+0.04(+0.37%)
Nov 12, 2018	12.18	12.37	12.11	12.14	481,808	-0.03(-0.25%)
Nov 09, 2018	12.29	12.39	12.14	12.17	478,763	-0.12(-0.97%)
Nov 08, 2018	12.19	12.30	12.11	12.29	518,675	+0.07(+0.61%)
Nov 07, 2018	12.16	12.26	12.03	12.22	534,514	+0.12(+0.99%)
Nov 06, 2018	12.04	12.11	11.97	12.10	620,522	+0.04(+0.31%)
Nov 05, 2018	11.82	12.11	11.82	12.06	827,587	+0.25(+2.16%)
Nov 02, 2018	12.04	12.11	11.64	11.81	830,060	-0.24(-1.99%)

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.