Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.70	13.80	13.33	13.36	980,068	-0.32(-2.34%)
Nov 29, 2017	13.39	13.74	13.37	13.68	1,030,358	+0.28(+2.13%)
Nov 28, 2017	13.19	13.41	13.11	13.39	797,384	+0.21(+1.58%)
Nov 27, 2017	13.42	13.42	13.14	13.19	969,357	-0.26(-1.96%)
Nov 24, 2017	13.53	13.54	13.38	13.45	287,930	-0.05(-0.36%)
Nov 22, 2017	13.37	13.62	13.34	13.50	1,769,118	+0.11(+0.83%)
Nov 21, 2017	13.29	13.46	13.24	13.39	1,268,440	+0.11(+0.84%)
Nov 20, 2017	13.37	13.37	13.13	13.28	997,306	-0.10(-0.73%)
Nov 17, 2017	13.46	13.64	13.34	13.37	1,132,237	-0.10(-0.77%)
Nov 16, 2017	13.27	13.52	13.20	13.48	818,914	+0.21(+1.57%)
Nov 15, 2017	13.19	13.38	13.14	13.27	624,381	+0.03(+0.21%)
Nov 14, 2017	13.26	13.34	13.05	13.24	688,097	-0.01(-0.05%)
Nov 13, 2017	13.45	13.54	13.06	13.25	1,001,673	-0.19(-1.40%)
Nov 10, 2017	13.33	13.53	13.30	13.44	742,484	+0.10(+0.78%)
Nov 09, 2017	13.10	13.44	13.07	13.33	1,013,202	+0.16(+1.21%)
Nov 08, 2017	13.19	13.39	13.12	13.17	540,695	-0.05(-0.37%)
Nov 07, 2017	12.93	13.28	12.88	13.22	2,067,841	+0.30(+2.31%)
Nov 06, 2017	12.97	13.04	12.86	12.92	849,873	+0.03(+0.21%)
Nov 03, 2017	13.16	13.21	12.83	12.89	1,503,808	-0.37(-2.78%)
Nov 02, 2017	13.03	13.33	13.03	13.26	1,246,305	+0.22(+1.65%)
Nov 01, 2017	13.05	13.14	12.92	13.05	1,330,946	+0.06(+0.48%)
Oct 31, 2017	13.17	13.17	12.85	12.98	1,721,944	-0.15(-1.11%)
Oct 30, 2017	13.10	13.25	12.89	13.13	1,295,178	-0.01(-0.05%)
Oct 27, 2017	13.02	13.24	12.58	13.14	1,183,359	-0.02(-0.16%)
Oct 26, 2017	13.38	13.38	12.94	13.16	840,490	-0.14(-1.04%)
Oct 25, 2017	13.37	13.43	13.12	13.30	905,383	-0.13(-0.98%)
Oct 24, 2017	13.72	13.74	13.40	13.43	768,341	-0.29(-2.13%)
Oct 23, 2017	13.74	13.87	13.65	13.72	629,880	+0.00(+0.00%)
Oct 20, 2017	13.94	13.94	13.65	13.72	856,018	-0.17(-1.25%)
Oct 19, 2017	13.96	14.05	13.80	13.90	742,035	-0.06(-0.45%)
Oct 18, 2017	14.03	14.14	13.92	13.96	658,123	-0.10(-0.69%)
Oct 17, 2017	14.03	14.15	14.00	14.05	1,034,768	+0.01(+0.10%)
Oct 16, 2017	14.21	14.26	14.01	14.04	700,047	-0.20(-1.41%)
Oct 13, 2017	14.11	14.39	14.05	14.24	863,571	+0.20(+1.44%)
Oct 12, 2017	14.05	14.17	13.92	14.04	980,978	-0.05(-0.34%)
Oct 11, 2017	14.09	14.24	14.06	14.09	842,855	+0.06(+0.45%)
Oct 10, 2017	14.01	14.17	13.98	14.03	819,700	+0.06(+0.40%)
Oct 09, 2017	13.97	14.07	13.93	13.97	714,430	+0.09(+0.65%)
Oct 06, 2017	13.97	14.06	13.83	13.88	688,183	-0.24(-1.67%)
Oct 05, 2017	13.96	14.36	13.94	14.12	1,023,023	+0.22(+1.56%)
Oct 04, 2017	13.82	13.93	13.74	13.90	896,644	+0.06(+0.45%)
Oct 03, 2017	13.83	13.91	13.60	13.84	975,563	+0.01(+0.10%)
Oct 02, 2017	13.83	13.88	13.63	13.82	802,554	-0.03(-0.25%)
Sep 29, 2017	13.95	14.11	13.82	13.86	1,241,664	-0.09(-0.64%)
Sep 28, 2017	13.77	13.98	13.67	13.95	818,933	+0.18(+1.34%)
Sep 27, 2017	14.02	14.09	13.56	13.76	1,229,818	-0.31(-2.19%)
Sep 26, 2017	13.84	14.13	13.78	14.07	783,865	+0.23(+1.68%)
Sep 25, 2017	13.44	13.91	13.44	13.84	811,031	+0.42(+3.16%)
Sep 22, 2017	13.48	13.56	13.35	13.41	656,430	-0.04(-0.30%)
Sep 21, 2017	13.64	13.81	13.44	13.46	914,771	-0.17(-1.26%)
Sep 20, 2017	13.79	13.87	13.59	13.63	540,377	-0.17(-1.24%)
Sep 19, 2017	13.93	14.00	13.74	13.80	749,672	-0.14(-0.98%)
Sep 18, 2017	14.18	14.20	13.89	13.93	628,457	-0.24(-1.69%)
Sep 15, 2017	14.22	14.23	13.87	14.17	1,277,175	-0.01(-0.10%)
Sep 14, 2017	13.89	14.19	13.81	14.19	698,616	+0.27(+1.97%)
Sep 13, 2017	14.00	14.04	13.86	13.91	714,407	-0.04(-0.29%)
Sep 12, 2017	14.06	14.19	13.85	13.96	933,585	-0.10(-0.73%)
Sep 11, 2017	13.98	14.16	13.93	14.06	598,190	+0.14(+0.98%)
Sep 08, 2017	13.94	14.03	13.86	13.92	509,909	-0.08(-0.54%)
Sep 07, 2017	14.05	14.12	13.85	14.00	916,996	+0.00(+0.00%)
Sep 06, 2017	13.87	14.19	13.85	14.00	754,585	+0.18(+1.34%)
Sep 05, 2017	14.02	14.10	13.73	13.81	633,367	-0.18(-1.27%)

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.