Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	11.35	11.43	11.32	11.40	536,390	+0.06(+0.49%)
Aug 29, 2019	11.35	11.47	11.33	11.35	247,490	+0.04(+0.35%)
Aug 28, 2019	11.21	11.37	11.19	11.31	272,134	+0.07(+0.64%)
Aug 27, 2019	11.47	11.50	11.23	11.23	420,365	-0.19(-1.68%)
Aug 26, 2019	11.52	11.53	11.35	11.43	323,462	-0.05(-0.42%)
Aug 23, 2019	11.71	11.87	11.47	11.47	451,796	-0.28(-2.38%)
Aug 22, 2019	11.55	11.80	11.52	11.75	339,008	+0.22(+1.94%)
Aug 21, 2019	11.71	11.71	11.51	11.53	585,284	-0.10(-0.89%)
Aug 20, 2019	11.92	11.92	11.63	11.63	394,350	-0.27(-2.28%)
Aug 19, 2019	11.75	11.92	11.75	11.91	458,123	+0.22(+1.91%)
Aug 16, 2019	11.63	11.77	11.59	11.68	415,953	+0.06(+0.55%)
Aug 15, 2019	11.74	11.87	11.59	11.62	647,896	-0.21(-1.75%)
Aug 14, 2019	12.06	12.07	11.77	11.83	584,773	-0.34(-2.76%)
Aug 13, 2019	12.21	12.34	12.11	12.16	395,449	-0.11(-0.91%)
Aug 12, 2019	12.42	12.46	12.15	12.27	276,843	-0.18(-1.47%)
Aug 09, 2019	12.39	12.50	12.34	12.46	541,277	+0.00(+0.00%)
Aug 08, 2019	12.18	12.48	12.11	12.46	542,031	+0.30(+2.43%)
Aug 07, 2019	12.01	12.26	11.92	12.16	1,188,020	+0.11(+0.93%)
Aug 06, 2019	11.87	12.15	11.75	12.05	855,263	+0.10(+0.87%)
Aug 05, 2019	12.36	12.52	11.83	11.95	790,429	-0.53(-4.22%)
Aug 02, 2019	12.42	12.50	12.39	12.47	658,957	-0.02(-0.13%)
Aug 01, 2019	12.69	12.77	12.49	12.49	671,866	-0.21(-1.63%)
Jul 31, 2019	12.77	12.93	12.67	12.70	803,157	-0.07(-0.56%)
Jul 30, 2019	12.51	12.77	12.51	12.77	850,287	+0.22(+1.78%)
Jul 29, 2019	12.50	12.66	12.50	12.54	590,657	+0.06(+0.45%)
Jul 26, 2019	12.50	12.55	12.34	12.49	519,596	+0.02(+0.19%)
Jul 25, 2019	12.50	12.51	12.35	12.46	391,578	-0.04(-0.32%)
Jul 24, 2019	12.31	12.52	12.30	12.50	442,549	+0.20(+1.62%)
Jul 23, 2019	12.09	12.34	12.05	12.30	374,626	+0.24(+1.98%)
Jul 22, 2019	12.13	12.18	12.02	12.06	446,727	-0.05(-0.40%)
Jul 19, 2019	12.33	12.41	12.10	12.11	507,314	-0.25(-2.00%)
Jul 18, 2019	12.32	12.43	12.14	12.36	380,916	-0.02(-0.13%)
Jul 17, 2019	12.33	12.41	12.20	12.38	505,925	+0.05(+0.39%)
Jul 16, 2019	12.29	12.40	12.26	12.33	349,955	-0.02(-0.13%)
Jul 15, 2019	12.25	12.42	12.25	12.34	585,513	+0.10(+0.78%)
Jul 12, 2019	12.14	12.30	12.07	12.25	771,750	+0.10(+0.79%)
Jul 11, 2019	12.34	12.38	12.09	12.15	718,977	-0.20(-1.62%)
Jul 10, 2019	12.49	12.52	12.30	12.35	661,598	-0.06(-0.45%)
Jul 09, 2019	12.26	12.42	12.18	12.41	620,216	+0.14(+1.11%)
Jul 08, 2019	12.22	12.27	12.15	12.27	596,948	+0.03(+0.26%)
Jul 05, 2019	12.05	12.26	11.91	12.24	372,841	+0.07(+0.59%)
Jul 03, 2019	12.10	12.26	12.08	12.17	260,926	+0.08(+0.66%)
Jul 02, 2019	11.94	12.09	11.87	12.09	733,700	+0.19(+1.61%)
Jul 01, 2019	12.18	12.18	11.76	11.90	781,515	-0.18(-1.45%)
Jun 28, 2019	12.07	12.18	12.03	12.07	1,133,437	+0.02(+0.20%)
Jun 27, 2019	11.79	12.08	11.79	12.05	892,399	+0.28(+2.37%)
Jun 26, 2019	11.98	12.02	11.71	11.77	1,127,540	-0.22(-1.80%)
Jun 25, 2019	12.12	12.24	11.98	11.98	610,395	-0.11(-0.92%)
Jun 24, 2019	12.46	12.46	12.09	12.10	441,808	-0.32(-2.57%)
Jun 21, 2019	12.48	12.55	12.32	12.42	894,192	-0.13(-1.02%)
Jun 20, 2019	12.77	12.81	12.54	12.54	571,531	-0.17(-1.33%)
Jun 19, 2019	12.61	12.78	12.53	12.71	598,042	+0.11(+0.87%)
Jun 18, 2019	12.61	12.74	12.54	12.60	498,226	+0.06(+0.50%)
Jun 17, 2019	12.55	12.68	12.51	12.54	956,837	+0.02(+0.13%)
Jun 14, 2019	12.42	12.57	12.42	12.53	481,123	+0.12(+0.95%)
Jun 13, 2019	12.25	12.41	12.23	12.41	616,219	+0.22(+1.80%)
Jun 12, 2019	12.20	12.27	12.17	12.19	549,111	-0.03(-0.26%)
Jun 11, 2019	12.11	12.22	12.06	12.22	670,709	+0.16(+1.36%)
Jun 10, 2019	12.04	12.08	11.91	12.06	674,582	+0.04(+0.33%)
Jun 07, 2019	12.13	12.13	11.97	12.02	661,991	-0.02(-0.13%)
Jun 06, 2019	12.09	12.09	11.89	12.03	846,620	-0.06(-0.52%)
Jun 05, 2019	11.95	12.09	11.89	12.09	952,152	+0.18(+1.51%)
Jun 04, 2019	11.88	11.98	11.74	11.91	612,056	+0.06(+0.53%)

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.