Historical Stock Prices

KRG 
$25.3
*  
0.27
1.08%
Get KRG Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading KRG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 25.16 25.36 25.105 25.3 4,831,133
09/18/2014 25.23 25.325 25 25.03 1,154,104
09/17/2014 25.03 25.375 24.98 25.17 1,276,397
09/16/2014 24.89 25.3 24.89 25.03 1,931,720
09/15/2014 25.07 25.42 24.84 24.87 1,290,640
09/12/2014 25.79 25.93 24.91 25.1 1,565,670
09/11/2014 25.87 26.065 25.71 25.77 984,740
09/10/2014 26 26.03 25.665 25.93 1,017,690
09/09/2014 26.2 26.31 25.92 25.94 1,257,507
09/08/2014 26.09 26.7 26.07 26.34 1,880,835
09/05/2014 25.83 26.18 25.71 26.09 1,116,040
09/04/2014 25.9 26.17 25.69 25.8 943,176
09/03/2014 26.04 26.2 25.85 25.88 1,067,880
09/02/2014 25.83 26.06 25.69 26.06 1,443,106
08/29/2014 25.87 26.01 25.71 25.72 5,887,416
08/28/2014 25.64 25.965 25.64 25.84 1,187,751
08/27/2014 26.05 26.23 25.7 25.75 995,976
08/26/2014 25.92 26.25 25.92 26.13 1,866,189
08/25/2014 25.95 26.05 25.835 25.98 1,190,407
08/22/2014 25.98 26.03 25.665 25.95 1,084,792
08/21/2014 26.22 26.35 25.98 26 1,433,405
08/20/2014 26.08 26.26 25.75 26.13 1,597,389
08/19/2014 25.9 26.31 25.88 26.08 2,027,225
08/18/2014 25.63 25.995 25.5 25.89 2,050,840
08/15/2014 25.69 26 25.43 25.49 2,423,972
08/14/2014 25.26 25.6 25.21 25.55 2,265,806
08/13/2014 25.07 25.52 25.06 25.27 2,016,310
08/12/2014 23.83 25.185 23.48 25.14 2,479,966
08/11/2014 24.52 24.64 24.48 24.48 1,409,489
08/08/2014 24.32 24.6 24.32 24.52 1,405,516
08/07/2014 24.12 24.4 23.96 24.4 1,145,638
08/06/2014 24.04 24.4 24.04 24.24 957,572
08/05/2014 24.32 24.52 24.08 24.24 1,299,059
08/04/2014 24.24 24.4 23.92 24.12 1,236,994
08/01/2014 24.2 24.52 22.92 24.24 1,353,261
07/31/2014 24.76 24.76 24.28 24.4 1,487,506
07/30/2014 25 25.16 24.532 24.8 1,732,727
07/29/2014 25.28 25.3 24.88 25 1,645,589
07/28/2014 25.12 25.64 25.12 25.36 1,625,082
07/25/2014 25.36 25.56 25 25.16 1,716,493
07/24/2014 25.48 25.68 25.36 25.48 1,533,652
07/23/2014 24.8 25.72 24.68 25.64 3,370,905
07/22/2014 24.72 25.44 24.72 25.16 1,718,825
07/21/2014 25.44 25.44 25.04 25.2 1,517,171
07/18/2014 25.04 25.58 25 25.44 1,635,861
07/17/2014 25.28 25.52 25.12 25.12 1,708,519
07/16/2014 25.6 25.76 25.36 25.52 1,879,682
07/15/2014 25.64 25.8 25.44 25.68 2,292,727
07/14/2014 26.2 26.28 25.6 25.8 2,873,200
07/11/2014 25.88 26.2 25.56 26.2 11,514,523
07/10/2014 25.28 25.96 25.28 25.72 2,937,038
07/09/2014 25.92 26.16 25.2916 25.84 2,531,150
07/08/2014 25.6 26 24.64 26 3,117,260
07/07/2014 25.08 25.8 25.08 25.76 2,599,368
07/03/2014 24.92 25.6 24.76 25.52 3,414,840
07/02/2014 24.96 26.36 24.952 25.6 4,540,088
07/01/2014 24.48 25.12 24.32 25 1,112,777
06/30/2014 24.28 24.76 24.04 24.56 1,069,222
06/27/2014 24.2 24.4 24.16 24.32 559,674
06/26/2014 24.28 24.38 24.12 24.28 263,602
06/25/2014 24.16 24.52 24.16 24.28 460,165
06/24/2014 24.6 24.84 24.28 24.32 430,941
06/23/2014 24.6 24.76 24.48 24.68 167,109
06/20/2014 24.52 24.76 24.12 24.64 296,094
06/19/2014 24.52 24.6 24.4 24.6 166,181
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?