Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.03	13.09	12.69	12.75	1,120,028	-0.24(-1.87%)
Jun 29, 2017	12.79	13.19	12.79	12.99	772,587	+0.09(+0.73%)
Jun 28, 2017	12.94	13.15	12.90	12.90	873,246	-0.01(-0.10%)
Jun 27, 2017	12.65	12.96	12.61	12.91	1,274,091	+0.22(+1.75%)
Jun 26, 2017	12.40	12.85	12.39	12.69	856,799	+0.34(+2.73%)
Jun 23, 2017	12.08	12.40	12.08	12.35	1,302,487	+0.27(+2.23%)
Jun 22, 2017	11.91	12.18	11.85	12.08	1,126,191	+0.14(+1.19%)
Jun 21, 2017	12.22	12.28	11.93	11.94	815,802	-0.28(-2.26%)
Jun 20, 2017	12.29	12.39	12.03	12.22	1,258,632	-0.11(-0.87%)
Jun 19, 2017	12.63	12.63	12.28	12.32	942,455	-0.35(-2.76%)
Jun 16, 2017	12.96	12.97	12.49	12.67	1,792,320	-0.36(-2.79%)
Jun 15, 2017	12.69	13.13	12.69	13.04	1,838,013	+0.25(+1.95%)
Jun 14, 2017	13.26	13.35	12.72	12.79	1,779,422	-0.36(-2.71%)
Jun 13, 2017	13.10	13.39	12.88	13.15	1,252,238	+0.01(+0.10%)
Jun 12, 2017	12.70	13.15	12.70	13.13	2,307,652	+0.43(+3.39%)
Jun 09, 2017	12.37	12.76	12.23	12.70	1,198,505	+0.34(+2.72%)
Jun 08, 2017	12.55	12.55	12.36	12.36	810,993	-0.17(-1.34%)
Jun 07, 2017	12.30	12.63	12.28	12.53	1,088,135	+0.25(+2.03%)
Jun 06, 2017	12.22	12.39	12.01	12.28	899,651	+0.05(+0.44%)
Jun 05, 2017	12.37	12.49	12.14	12.23	905,693	-0.20(-1.57%)
Jun 02, 2017	12.42	12.66	12.40	12.43	1,263,493	+0.11(+0.87%)
Jun 01, 2017	12.08	12.39	12.00	12.32	1,355,214	+0.22(+1.78%)
May 31, 2017	12.24	12.31	11.98	12.10	2,123,492	-0.12(-0.99%)
May 30, 2017	12.55	12.66	12.19	12.22	1,022,825	-0.34(-2.68%)
May 26, 2017	12.82	12.83	12.48	12.56	946,800	-0.26(-2.00%)
May 25, 2017	13.00	13.11	12.82	12.82	1,214,177	-0.16(-1.25%)
May 24, 2017	12.58	12.98	12.58	12.98	1,904,438	+0.40(+3.16%)
May 23, 2017	12.59	12.65	12.54	12.58	1,009,769	-0.01(-0.05%)
May 22, 2017	12.88	12.94	12.52	12.59	1,555,753	-0.26(-2.04%)
May 19, 2017	12.53	12.98	12.45	12.85	3,029,897	+0.30(+2.36%)
May 18, 2017	12.35	12.57	12.15	12.55	1,896,306	+0.21(+1.69%)
May 17, 2017	12.04	12.43	11.95	12.34	2,800,790	+0.28(+2.34%)
May 16, 2017	12.50	12.51	12.01	12.06	2,057,911	-0.48(-3.81%)
May 15, 2017	12.58	12.81	12.48	12.54	1,285,583	-0.05(-0.43%)
May 12, 2017	12.92	12.93	12.59	12.59	1,515,417	-0.38(-2.91%)
May 11, 2017	13.13	13.21	12.92	12.97	1,124,846	-0.25(-1.88%)
May 10, 2017	13.05	13.29	12.92	13.22	1,321,998	+0.16(+1.24%)
May 09, 2017	13.03	13.12	12.88	13.06	1,090,721	+0.03(+0.26%)
May 08, 2017	13.46	13.48	13.01	13.02	789,660	-0.42(-3.11%)
May 05, 2017	13.22	13.46	13.11	13.44	1,116,829	+0.24(+1.84%)
May 04, 2017	13.44	13.44	12.96	13.20	1,640,751	-0.29(-2.15%)
May 03, 2017	14.08	14.08	13.44	13.49	1,155,995	-0.59(-4.16%)
May 02, 2017	13.89	14.08	13.80	14.08	1,215,073	+0.17(+1.21%)
May 01, 2017	13.66	13.96	13.57	13.91	890,554	+0.20(+1.42%)
Apr 28, 2017	14.20	14.20	13.67	13.71	1,585,233	-0.55(-3.83%)
Apr 27, 2017	14.44	14.47	14.18	14.26	1,614,870	+0.01(+0.09%)
Apr 26, 2017	14.33	14.41	14.08	14.24	1,907,674	-0.13(-0.94%)
Apr 25, 2017	14.32	14.47	14.30	14.38	1,338,239	+0.07(+0.52%)
Apr 24, 2017	14.80	14.83	14.27	14.30	1,637,171	-0.42(-2.88%)
Apr 21, 2017	14.94	14.95	14.67	14.73	1,345,542	-0.18(-1.17%)
Apr 20, 2017	14.96	14.97	14.84	14.90	1,264,744	-0.07(-0.45%)
Apr 19, 2017	14.82	15.05	14.78	14.97	1,878,168	+0.15(+1.00%)
Apr 18, 2017	14.50	14.87	14.50	14.82	1,637,534	+0.33(+2.28%)
Apr 17, 2017	14.29	14.53	14.29	14.49	661,264	+0.19(+1.32%)
Apr 13, 2017	14.32	14.38	14.23	14.30	533,891	-0.01(-0.09%)
Apr 12, 2017	14.30	14.42	14.25	14.32	602,044	-0.01(-0.09%)
Apr 11, 2017	14.10	14.37	14.06	14.33	847,833	+0.22(+1.53%)
Apr 10, 2017	13.98	14.18	13.88	14.12	781,803	+0.18(+1.26%)
Apr 07, 2017	14.02	14.08	13.88	13.94	1,076,081	-0.03(-0.24%)
Apr 06, 2017	14.14	14.14	13.89	13.97	1,597,652	-0.15(-1.10%)
Apr 05, 2017	14.34	14.38	14.10	14.13	2,253,951	-0.18(-1.27%)
Apr 04, 2017	14.31	14.45	14.22	14.31	1,992,593	-0.06(-0.41%)