Historical Stock Prices

KRG 
$26.87
*  
0.67
2.56%
Get KRG Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 26.2 27.33 26.05 26.87 697,085
04/30/2015 26.85 26.87 25.95 26.2 746,537
04/29/2015 27.24 27.38 26.89 26.9 397,870
04/28/2015 27.38 27.7 27.17 27.48 340,650
04/27/2015 27.36 27.68 27.24 27.42 322,543
04/24/2015 27.22 27.45 27.12 27.35 283,980
04/23/2015 27.38 27.48 27.17 27.2 278,780
04/22/2015 27.59 27.9 27.36 27.39 448,682
04/21/2015 27.43 27.67 27.184 27.58 514,873
04/20/2015 27.51 27.56 27.19 27.38 630,703
04/17/2015 27.64 27.75 27.3 27.41 724,118
04/16/2015 27.7 27.86 27.44 27.78 310,440
04/15/2015 28.1 28.1 27.73 27.79 413,341
04/14/2015 27.98 28.09 27.85 27.95 650,619
04/13/2015 27.79 27.985 27.79 27.87 594,465
04/10/2015 27.47 28.2625 27.47 27.87 600,664
04/09/2015 27.89 27.9 27.23 27.29 311,197
04/08/2015 28.06 28.17 27.87 28.01 279,449
04/07/2015 28.29 28.29 27.83 27.95 355,197
04/06/2015 28.22 28.47 28.08 28.33 217,035
04/02/2015 27.75 28.33 27.75 28.18 274,173
04/01/2015 27.92 28.15 27.64 27.92 408,694
03/31/2015 28.48 28.59 28.12 28.17 353,909
03/30/2015 28.25 28.625 28.06 28.53 290,142
03/27/2015 27.87 28.33 27.81 28.1 440,399
03/26/2015 28.16 28.45 27.79 27.88 322,896
03/25/2015 28.73 29.02 28.22 28.26 368,653
03/24/2015 28.91 29.02 28.65 28.69 573,831
03/23/2015 28.87 29.25 28.69 28.96 608,991
03/20/2015 28.21 28.99 27.952 28.87 905,354
03/19/2015 27.94 28.33 27.7101 28.07 391,738
03/18/2015 27.3 28.11 27.1 28.05 550,322
03/17/2015 27.02 27.47 26.95 27.27 658,235
03/16/2015 27.03 27.427 26.91 27.28 452,345
03/13/2015 26.81 27.02 26.67 26.96 401,852
03/12/2015 26.52 26.9 26.44 26.85 1,122,192
03/11/2015 26.63 26.72 26.24 26.39 1,423,528
03/10/2015 26.89 27.18 26.56 26.59 1,179,209
03/09/2015 27.27 27.48 26.89 26.97 676,909
03/06/2015 28.08 28.08 26.75 27.13 564,430
03/05/2015 28.41 28.76 28.1 28.15 431,695
03/04/2015 28.45 28.63 28.155 28.26 529,711
03/03/2015 28.56 28.59 28.17 28.49 347,118
03/02/2015 28.27 28.99 28.27 28.59 380,599
02/27/2015 28.12 28.36 27.9 28.32 322,246
02/26/2015 28.29 28.29 27.783 28.13 472,401
02/25/2015 28.36 28.51 28.21 28.28 395,553
02/24/2015 28.95 28.95 28.09 28.33 438,644
02/23/2015 28.69 29 28.49 28.98 403,755
02/20/2015 28.5 28.825 28.46 28.63 467,998
02/19/2015 29.16 29.16 28.39 28.51 540,751
02/18/2015 29.05 29.285 28.561 29.27 390,694
02/17/2015 29.02 29.45 28.89 29.08 582,220
02/13/2015 28.95 29.265 28.7 29.17 521,024
02/12/2015 29.04 29.13 28.77 28.94 369,239
02/11/2015 29.19 29.45 28.785 28.85 676,276
02/10/2015 29.08 29.25 28.7 29.22 685,005
02/09/2015 29.56 29.7 29.13 29.18 773,899
02/06/2015 30.55 30.56 29.14 29.62 1,250,775
02/05/2015 30.24 30.59 30.15 30.56 362,508
02/04/2015 30.36 30.38 30.073 30.25 368,217
02/03/2015 30.03 30.64 29.95 30.34 803,126
02/02/2015 30.08 30.16 29.38 30.03 628,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?