Kite Realty Group Trust Historical Stock Prices

KRG 
$6.14
*  
0.15
2.5%
Get KRG Alerts
*Delayed - data as of Apr. 24, 2014 
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 24-JAN-2014 TO 24-APR-2014

Date Open High Low Close / Last Volume
16:00  6.02  6.14  5.98  6.14 934,994
04/24/2014 6.01 6.14 5.98 6.14 935,094
04/23/2014 5.97 6.03 5.93 5.99 983,808
04/22/2014 5.93 6 5.9 5.97 633,683
04/21/2014 5.93 5.99 5.92 5.92 197,355
04/17/2014 5.87 5.96 5.84 5.95 1,103,733
04/16/2014 5.91 5.91 5.84 5.91 765,198
04/15/2014 5.78 5.88 5.76 5.86 370,318
04/14/2014 5.85 5.87 5.73 5.78 561,374
04/11/2014 5.77 5.84 5.76 5.8 632,514
04/10/2014 5.93 5.98 5.82 5.82 535,852
04/09/2014 5.91 5.94 5.85 5.91 422,370
04/08/2014 5.89 5.95 5.88 5.88 337,446
04/07/2014 5.88 5.95 5.82 5.9 520,766
04/04/2014 5.97 6.02 5.88 5.9 745,475
04/03/2014 5.97 6.03 5.86 5.94 765,762
04/02/2014 6.06 6.09 5.99 6.05 749,637
04/01/2014 6.01 6.09 5.99 6.04 1,190,742
03/31/2014 5.96 6.05 5.92 6 985,992
03/28/2014 5.9 6.01 5.9 5.94 590,107
03/27/2014 5.81 5.92 5.8 5.9 1,068,280
03/26/2014 5.97 5.97 5.81 5.81 541,095
03/25/2014 5.99 6.06 5.88 5.92 907,659
03/24/2014 6.07 6.09 5.95 5.96 509,856
03/21/2014 6.04 6.125 6.03 6.08 1,225,855
03/20/2014 5.99 6.03 5.94 6 437,777
03/19/2014 6.13 6.17 6.01 6.01 719,608
03/18/2014 6.05 6.12 5.99 6.12 1,110,767
03/17/2014 6 6.05 5.989 6.05 674,993
03/14/2014 6 6.05 5.93 5.98 1,205,035
03/13/2014 6.15 6.15 6.01 6.01 613,446
03/12/2014 6.13 6.19 6.11 6.11 563,113
03/11/2014 6.12 6.2 6.07 6.14 496,096
03/10/2014 6.19 6.22 6.13 6.13 1,165,841
03/07/2014 6.24 6.24 6.14 6.18 1,212,818
03/06/2014 6.28 6.29 6.22 6.23 431,893
03/05/2014 6.27 6.31 6.21 6.29 424,623
03/04/2014 6.12 6.35 6.12 6.26 974,813
03/03/2014 6.15 6.155 6.04 6.12 1,033,087
02/28/2014 6.18 6.3 6.175 6.18 1,871,506
02/27/2014 6.14 6.17 6.11 6.17 1,170,373
02/26/2014 6.13 6.22 6.11 6.14 932,229
02/25/2014 6.15 6.17 6.04 6.1 1,402,413
02/24/2014 6.29 6.33 6.12 6.14 1,335,792
02/21/2014 6.35 6.4 6.25 6.27 928,299
02/20/2014 6.49 6.53 6.34 6.35 543,127
02/19/2014 6.28 6.57 6.28 6.46 972,394
02/18/2014 6.25 6.33 6.25 6.27 1,241,255
02/14/2014 6.31 6.35 6.25 6.26 1,692,419
02/13/2014 6.29 6.4 6.27 6.3 1,061,846
02/12/2014 6.38 6.4275 6.29 6.32 1,194,690
02/11/2014 6.39 6.47 6.34 6.37 817,233
02/10/2014 6.3 6.48 6.2 6.36 2,775,410
02/07/2014 6.11 6.2 6.06 6.15 683,911
02/06/2014 6.11 6.17 6.09 6.1 1,123,573
02/05/2014 6.27 6.28 6.09 6.11 865,541
02/04/2014 6.25 6.31 6.18 6.29 555,967
02/03/2014 6.43 6.45 6.21 6.25 480,770
01/31/2014 6.27 6.495 6.21 6.45 736,574
01/30/2014 6.29 6.43 6.27 6.38 430,641
01/29/2014 6.3 6.38 6.25 6.29 550,287
01/28/2014 6.39 6.4 6.245 6.34 834,235
01/27/2014 6.46 6.46 6.28 6.38 400,590
01/24/2014 6.47 6.49 6.38 6.45 396,472
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 your brokers before you trade


Want to trade FX?