Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.99	14.16	13.99	14.11	1,011,754	+0.10(+0.70%)
Mar 30, 2017	13.83	14.02	13.74	14.01	833,314	+0.18(+1.28%)
Mar 29, 2017	13.81	13.90	13.73	13.83	700,062	+0.00(+0.00%)
Mar 28, 2017	13.70	13.85	13.57	13.83	1,354,171	+0.14(+1.05%)
Mar 27, 2017	13.82	13.99	13.65	13.69	2,631,628	-0.22(-1.56%)
Mar 24, 2017	13.80	14.00	13.71	13.91	1,098,658	+0.11(+0.76%)
Mar 23, 2017	13.52	13.99	13.49	13.80	1,034,512	+0.26(+1.94%)
Mar 22, 2017	13.94	13.95	13.43	13.54	1,330,357	-0.41(-2.92%)
Mar 21, 2017	13.96	14.04	13.85	13.95	1,272,788	-0.03(-0.19%)
Mar 20, 2017	14.15	14.16	13.92	13.97	1,039,380	-0.20(-1.44%)
Mar 17, 2017	14.15	14.20	13.88	14.18	2,358,938	+0.07(+0.51%)
Mar 16, 2017	14.05	14.18	13.99	14.10	1,442,597	+0.04(+0.28%)
Mar 15, 2017	13.64	14.14	13.64	14.06	1,935,047	+0.45(+3.33%)
Mar 14, 2017	13.26	13.66	13.18	13.61	1,192,094	+0.30(+2.22%)
Mar 13, 2017	13.33	13.46	13.22	13.32	1,523,352	+0.17(+1.30%)
Mar 10, 2017	13.59	13.59	13.07	13.15	2,280,169	-0.20(-1.52%)
Mar 09, 2017	13.62	13.72	13.32	13.35	1,416,583	-0.28(-2.02%)
Mar 08, 2017	13.99	14.00	13.62	13.62	2,027,817	-0.41(-2.90%)
Mar 07, 2017	14.20	14.30	14.00	14.03	1,391,698	-0.18(-1.25%)
Mar 06, 2017	14.34	14.37	14.12	14.21	787,464	-0.16(-1.10%)
Mar 03, 2017	14.64	14.64	14.25	14.37	1,061,021	-0.25(-1.71%)
Mar 02, 2017	14.54	14.67	14.45	14.62	962,862	+0.03(+0.22%)
Mar 01, 2017	14.88	14.88	14.52	14.58	1,117,826	-0.28(-1.90%)
Feb 28, 2017	15.03	15.13	14.81	14.87	1,159,424	-0.18(-1.22%)
Feb 27, 2017	15.04	15.18	14.93	15.05	1,036,110	+0.02(+0.13%)
Feb 24, 2017	15.28	15.29	14.88	15.03	958,941	-0.26(-1.67%)
Feb 23, 2017	15.28	15.34	15.11	15.29	1,272,702	+0.05(+0.34%)
Feb 22, 2017	15.43	15.48	15.18	15.23	724,999	-0.20(-1.28%)
Feb 21, 2017	15.30	15.44	15.28	15.43	746,714	+0.11(+0.69%)
Feb 17, 2017		15.32	15.32	15.32	0	+0.14(+0.91%)
Feb 16, 2017	15.21	15.30	15.11	15.19	963,160	-0.05(-0.34%)
Feb 15, 2017	15.48	15.48	15.21	15.24	658,933	-0.38(-2.44%)
Feb 14, 2017	15.66	15.75	15.47	15.62	578,072	-0.07(-0.42%)
Feb 13, 2017	15.93	16.00	15.65	15.69	440,296	-0.20(-1.28%)
Feb 10, 2017	15.67	15.92	15.59	15.89	381,423	+0.23(+1.47%)
Feb 09, 2017	15.46	15.67	15.43	15.66	487,496	+0.21(+1.36%)
Feb 08, 2017	15.50	15.57	15.39	15.45	571,735	-0.04(-0.25%)
Feb 07, 2017	15.51	15.64	15.44	15.49	721,223	-0.05(-0.30%)
Feb 06, 2017	15.71	15.77	15.49	15.53	716,652	-0.18(-1.17%)
Feb 03, 2017	15.77	15.93	15.45	15.72	859,182	+0.01(+0.04%)
Feb 02, 2017	15.63	15.74	15.57	15.71	507,742	+0.16(+1.01%)
Feb 01, 2017	15.76	15.86	15.54	15.55	627,499	-0.21(-1.33%)
Jan 31, 2017	15.35	15.83	15.35	15.76	789,491	+0.37(+2.43%)
Jan 30, 2017	15.46	15.48	15.27	15.39	723,757	-0.08(-0.51%)
Jan 27, 2017	15.75	15.79	15.43	15.47	759,357	-0.24(-1.55%)
Jan 26, 2017	15.72	15.75	15.65	15.71	551,652	+0.00(+0.00%)
Jan 25, 2017	15.69	15.75	15.64	15.71	582,135	+0.02(+0.13%)
Jan 24, 2017	15.64	15.72	15.55	15.69	812,249	+0.07(+0.46%)
Jan 23, 2017	15.57	15.65	15.46	15.62	666,239	+0.01(+0.04%)
Jan 20, 2017	15.48	15.62	15.48	15.61	670,408	+0.07(+0.42%)
Jan 19, 2017	15.73	15.77	15.50	15.55	824,184	-0.23(-1.46%)
Jan 18, 2017	15.77	15.82	15.70	15.78	459,237	-0.01(-0.04%)
Jan 17, 2017	15.66	15.82	15.61	15.78	679,571	+0.16(+1.05%)
Jan 13, 2017		15.62	15.62	15.62	0	-0.01(-0.08%)
Jan 12, 2017	15.58	15.69	15.38	15.63	695,658	+0.07(+0.46%)
Jan 11, 2017	15.46	15.63	15.40	15.56	1,670,107	+0.13(+0.85%)
Jan 10, 2017	15.57	15.62	15.37	15.43	954,422	-0.16(-1.01%)
Jan 09, 2017	16.09	16.09	15.57	15.59	3,172,034	-0.20(-1.29%)
Jan 06, 2017	15.56	15.86	15.42	15.79	1,591,325	+0.19(+1.22%)
Jan 05, 2017	15.38	15.71	15.16	15.60	2,102,542	+0.11(+0.72%)
Jan 04, 2017	15.16	15.51	15.12	15.49	1,258,125	+0.36(+2.40%)