Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.30	19.35	18.97	18.99	707,048	-0.37(-1.93%)
Jan 29, 2015	19.32	19.42	19.09	19.36	517,287	+0.01(+0.03%)
Jan 28, 2015	19.46	19.60	19.35	19.36	800,348	-0.06(-0.29%)
Jan 27, 2015	19.48	19.62	19.39	19.41	783,996	-0.12(-0.64%)
Jan 26, 2015	19.13	19.55	18.91	19.54	1,035,408	+0.42(+2.18%)
Jan 23, 2015	19.13	19.39	19.09	19.12	1,354,442	+0.06(+0.29%)
Jan 22, 2015	18.76	19.07	18.64	19.07	1,297,908	+0.40(+2.16%)
Jan 21, 2015	18.72	18.73	18.59	18.66	1,132,828	-0.07(-0.40%)
Jan 20, 2015	18.68	18.95	18.54	18.74	1,511,340	-0.12(-0.66%)
Jan 16, 2015	18.61	18.88	18.51	18.86	1,167,805	+0.26(+1.40%)
Jan 15, 2015	18.58	18.62	18.27	18.60	2,257,774	+0.06(+0.33%)
Jan 14, 2015	18.23	18.56	18.23	18.54	1,434,693	+0.14(+0.74%)
Jan 13, 2015	18.59	18.59	18.22	18.40	1,113,588	-0.09(-0.50%)
Jan 12, 2015	18.49	18.66	18.43	18.49	954,303	+0.07(+0.37%)
Jan 09, 2015	18.39	18.74	18.33	18.43	842,461	-0.03(-0.17%)
Jan 08, 2015	18.54	18.64	18.36	18.46	1,037,651	-0.04(-0.24%)
Jan 07, 2015	18.25	18.53	18.16	18.50	867,657	+0.32(+1.78%)
Jan 06, 2015	18.10	18.31	17.90	18.18	1,016,438	+0.09(+0.48%)
Jan 05, 2015	17.96	18.25	17.79	18.09	1,215,725	+0.16(+0.90%)
Jan 02, 2015	17.75	17.98	17.74	17.93	813,427	+0.07(+0.38%)
Dec 31, 2014	18.28	17.86	17.86	17.86	1,266,841	-0.41(-2.24%)
Dec 30, 2014	18.18	18.30	18.12	18.27	1,065,767	+0.02(+0.14%)
Dec 29, 2014	17.99	18.28	17.99	18.25	739,632	+0.27(+1.49%)
Dec 26, 2014	17.86	18.15	17.86	17.98	533,368	+0.15(+0.84%)
Dec 24, 2014	17.81	17.83	17.83	17.83	515,393	-0.02(-0.10%)
Dec 23, 2014	17.65	17.90	17.52	17.85	1,416,251	+0.23(+1.30%)
Dec 22, 2014	17.33	17.64	17.25	17.62	1,444,239	+0.30(+1.76%)
Dec 19, 2014	17.49	17.61	17.28	17.31	3,926,696	-0.21(-1.21%)
Dec 18, 2014	17.67	17.67	17.44	17.53	1,513,347	+0.02(+0.11%)
Dec 17, 2014	17.07	17.53	17.01	17.51	1,575,274	+0.45(+2.62%)
Dec 16, 2014	17.05	17.15	16.86	17.06	1,431,354	+0.00(+0.00%)
Dec 15, 2014	17.27	17.30	16.95	17.06	1,408,617	-0.20(-1.19%)
Dec 12, 2014	17.16	17.36	17.16	17.26	1,266,972	+0.00(+0.00%)
Dec 11, 2014	17.21	17.32	17.13	17.26	1,029,166	+0.08(+0.47%)
Dec 10, 2014	17.28	17.32	17.15	17.18	1,278,280	-0.14(-0.79%)
Dec 09, 2014	17.05	17.37	17.00	17.32	1,677,391	+0.17(+1.01%)
Dec 08, 2014	17.02	17.30	17.00	17.15	1,603,987	+0.16(+0.91%)
Dec 05, 2014	16.86	17.00	16.69	16.99	1,410,862	+0.07(+0.40%)
Dec 04, 2014	16.79	17.00	16.69	16.92	1,318,303	+0.13(+0.78%)
Dec 03, 2014	16.79	16.90	16.64	16.79	702,264	+0.01(+0.04%)
Dec 02, 2014	16.56	16.84	16.41	16.79	1,202,925	+0.15(+0.90%)
Dec 01, 2014	16.97	17.01	16.64	16.64	1,208,000	-0.32(-1.87%)
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%)

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.