Quantcast

Historical Stock Prices

KRG 
$14.64
*  
0.08
0.55%
Get KRG Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 16-AUG-2018 TO 16-AUG-2019

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.
08/16/2019 14.58 14.75 14.53 14.64 331,926
08/15/2019 14.71 14.88 14.53 14.56 516,974
08/14/2019 15.12 15.13 14.75 14.82 466,606
08/13/2019 15.3 15.4628 15.18 15.24 315,540
08/12/2019 15.56 15.62 15.23 15.38 236,750
08/09/2019 15.53 15.67 15.4606 15.61 431,945
08/08/2019 15.26 15.64 15.18 15.61 432,501
08/07/2019 15.05 15.36 14.94 15.24 947,953
08/06/2019 14.88 15.23 14.73 15.1 682,437
08/05/2019 15.49 15.69 14.82 14.97 630,705
08/02/2019 15.57 15.66 15.53 15.63 525,823
08/01/2019 15.9 16 15.65 15.65 536,100
07/31/2019 16 16.2 15.88 15.91 640,861
07/30/2019 15.68 16 15.68 16 677,736
07/29/2019 15.67 15.86 15.67 15.72 471,301
07/26/2019 15.67 15.73 15.47 15.65 414,671
07/25/2019 15.67 15.675 15.48 15.62 312,451
07/24/2019 15.43 15.69 15.41 15.67 353,122
07/23/2019 15.15 15.47 15.1 15.42 298,924
07/22/2019 15.2 15.26 15.06 15.12 356,456
07/19/2019 15.45 15.55 15.17 15.18 404,876
07/18/2019 15.44 15.58 15.215 15.49 303,943
07/17/2019 15.45 15.55 15.285 15.51 403,691
07/16/2019 15.4 15.54 15.36 15.45 279,239
07/15/2019 15.35 15.565 15.35 15.47 467,197
07/12/2019 15.22 15.42 15.13 15.35 615,806
07/11/2019 15.46 15.5171 15.1542 15.23 573,691
07/10/2019 15.65 15.69 15.42 15.48 527,907
07/09/2019 15.36 15.56 15.26 15.55 494,887
07/08/2019 15.31 15.38 15.23 15.38 476,321
07/05/2019 15.1 15.37 14.93 15.34 297,574
07/03/2019 15.17 15.37 15.14 15.25 208,297
07/02/2019 14.96 15.15 14.87 15.15 585,439
07/01/2019 15.26 15.26 14.74 14.91 623,592
06/28/2019 15.13 15.27 15.08 15.13 904,427
06/27/2019 14.77 15.14 14.77 15.1 712,069
06/26/2019 15.02 15.06 14.67 14.75 899,694
06/25/2019 15.19 15.3415 15.02 15.02 487,051
06/24/2019 15.62 15.62 15.15 15.16 352,531
06/21/2019 15.64 15.73 15.4407 15.56 713,596
06/20/2019 16 16.06 15.71 15.72 456,040
06/19/2019 16.12 16.34 16.02 16.25 468,087
06/18/2019 16.12 16.28 16.03 16.11 389,781
06/17/2019 16.04 16.21 15.99 16.03 748,569
06/14/2019 15.87 16.065 15.87 16.01 376,478
06/13/2019 15.66 15.86 15.63 15.86 482,091
06/12/2019 15.6 15.69 15.555 15.58 429,590
06/11/2019 15.48 15.62 15.41 15.62 524,720
06/10/2019 15.39 15.435 15.22 15.41 527,750
06/07/2019 15.5 15.51 15.305 15.36 517,916
06/06/2019 15.46 15.46 15.2 15.38 662,342
06/05/2019 15.27 15.46 15.2 15.46 744,903
06/04/2019 15.18 15.31 15.01 15.23 478,834
06/03/2019 15.26 15.29 14.92 15.15 449,280
05/31/2019 15.11 15.27 14.865 15.2 578,570
05/30/2019 15.17 15.31 15.17 15.22 505,055
05/29/2019 15.56 15.62 15.06 15.2 765,870
05/28/2019 16.02 16.08 15.58 15.58 617,647
05/24/2019 16.05 16.14 15.83 15.97 898,926
05/23/2019 16.05 16.05 15.83 15.97 673,776
05/22/2019 16.19 16.23 16.0523 16.14 338,379
05/21/2019 16.06 16.205 16 16.17 325,455
05/20/2019 16.23 16.3 15.89 15.99 252,815
05/17/2019 16.12 16.38 16.06 16.29 577,133
05/16/2019 16.33 16.48 16.2 16.22 274,313
05/15/2019 16.14 16.33 16.06 16.29 460,687
05/14/2019 16.38 16.46 16.19 16.23 566,297
05/13/2019 16.34 16.5 16.285 16.34 365,711
05/10/2019 16.17 16.54 16.11 16.53 355,959
05/09/2019 16.18 16.29 15.99 16.18 325,175
05/08/2019 16.26 16.52 16.2 16.22 490,211
05/07/2019 16.62 16.64 16.0094 16.21 564,195
05/06/2019 16.32 16.65 16.32 16.54 445,535
05/03/2019 16.2 16.51 16.14 16.49 421,735
05/02/2019 15.99 16.2225 15.92 16.13 447,760
05/01/2019 15.82 16.16 15.81 15.97 873,269
04/30/2019 15.74 15.94 15.63 15.79 470,963
04/29/2019 15.92 15.99 15.69 15.7 387,235
04/26/2019 15.71 15.9 15.58 15.87 421,347
04/25/2019 15.64 15.8 15.49 15.63 660,595
04/24/2019 15.53 15.87 15.5 15.72 324,705
04/23/2019 15.29 15.525 15.18 15.48 416,113
04/22/2019 15.61 15.61 15.06 15.25 481,787
04/18/2019 15.52 15.76 15.48 15.64 351,587
04/17/2019 15.46 15.58 15.27 15.54 541,217
04/16/2019 15.8 15.81 15.39 15.43 518,696
04/15/2019 15.96 16.04 15.8 15.82 260,503
04/12/2019 15.9 15.94 15.71 15.94 326,055
04/11/2019 16.02 16.13 15.77 15.89 474,346
04/10/2019 15.85 16.085 15.83 16.02 844,350
04/09/2019 16.17 16.25 15.75 15.8 608,837
04/08/2019 16.27 16.31 16.11 16.17 269,675
04/05/2019 16.02 16.3 16 16.29 360,530
04/04/2019 16.05 16.11 15.91 16.01 341,618
04/03/2019 16.15 16.18 15.98 16.01 402,684
04/02/2019 16.14 16.15 15.83 16.12 366,004
04/01/2019 16.04 16.15 15.8275 16.14 470,376
03/29/2019 16.14 16.22 15.95 15.99 580,480
03/28/2019 15.89 16.11 15.78 16.1 371,043
03/27/2019 15.92 15.995 15.73 15.82 392,884
03/26/2019 15.59 15.96 15.57 15.92 415,614
03/25/2019 15.49 15.6 15.29 15.5 905,989
03/22/2019 15.76 15.88 15.49 15.49 532,218
03/21/2019 15.45 15.91 15.42 15.79 712,572
03/20/2019 15.71 15.97 15.6 15.78 578,422
03/19/2019 15.69 15.84 15.65 15.75 548,523
03/18/2019 15.72 15.85 15.49 15.65 580,816
03/15/2019 15.81 15.85 15.65 15.7 999,297
03/14/2019 15.78 15.78 15.66 15.77 336,079
03/13/2019 15.54 15.88 15.54 15.67 556,953
03/12/2019 15.54 15.74 15.5 15.54 453,270
03/11/2019 15.2 15.49 15.1141 15.48 570,564
03/08/2019 15.05 15.16 14.95 15.12 600,623
03/07/2019 15.15 15.27 15.01 15.06 854,533
03/06/2019 15.32 15.3755 15.09 15.15 886,503
03/05/2019 15.23 15.385 15.2 15.34 405,908
03/04/2019 15.29 15.35 15.1 15.28 717,725
03/01/2019 15.76 15.86 15.38 15.47 575,162
02/28/2019 15.78 16 15.73 15.74 581,944
02/27/2019 15.88 15.89 15.61 15.81 426,940
02/26/2019 15.81 15.94 15.55 15.68 640,488
02/25/2019 16.03 16.13 15.8793 16 439,059
02/22/2019 16.06 16.26 15.9 16.04 609,575
02/21/2019 16.01 16.14 15.575 16 907,402
02/20/2019 16.6 16.7 15.87 16.12 1,262,608
02/19/2019 16.88 17.16 16.83 16.93 506,504
02/15/2019 16.91 17.06 16.865 16.9 384,000
02/14/2019 16.87 16.99 16.73 16.87 498,105
02/13/2019 16.95 17.04 16.82 16.91 344,504
02/12/2019 17.17 17.205 16.84 16.96 353,815
02/11/2019 16.96 17.17 16.92 17.16 331,364
02/08/2019 16.84 17.015 16.84 16.93 343,917
02/07/2019 16.59 16.93 16.53 16.92 314,560
02/06/2019 16.81 16.89 16.63 16.67 257,328
02/05/2019 16.77 16.84 16.6099 16.83 305,112
02/04/2019 16.35 16.73 16.28 16.73 615,210
02/01/2019 16.66 16.7625 16.22 16.58 744,916
01/31/2019 16.49 16.65 16.26 16.63 780,636
01/30/2019 16.2 16.55 16.2 16.48 450,604
01/29/2019 16.06 16.23 16.02 16.22 414,653
01/28/2019 15.8 16.13 15.76 16.06 600,487
01/25/2019 15.63 15.88 15.62 15.86 371,926
01/24/2019 15.41 15.61 15.3 15.56 303,198
01/23/2019 15.61 15.69 15.3 15.44 451,012
01/22/2019 15.92 16 15.42 15.59 730,311
01/18/2019 15.9 15.96 15.76 15.95 398,370
01/17/2019 15.76 15.89 15.63 15.88 506,228
01/16/2019 15.54 15.86 15.54 15.82 330,818
01/15/2019 15.4 15.59 15.4 15.54 280,345
01/14/2019 15.47 15.51 15.28 15.41 362,558
01/11/2019 15.41 15.52 15.21 15.5 470,590
01/10/2019 15.15 15.69 15.15 15.45 587,611
01/09/2019 15.56 15.66 15.27 15.45 492,620
01/08/2019 14.96 15.54 14.89 15.48 717,529
01/07/2019 14.39 15 14.36 14.85 582,959
01/04/2019 13.99 14.48 13.91 14.38 587,033
01/03/2019 13.71 14.16 13.66 13.84 716,720
01/02/2019 13.88 14.23 13.72 14.01 762,920
12/31/2018 14.25 14.3485 13.81 14.09 788,706
12/28/2018 14.34 14.5235 14.07 14.22 545,236
12/27/2018 14.28 14.3589 13.82 14.31 720,070
12/26/2018 13.82 14.49 13.68 14.45 597,691
12/24/2018 14.19 14.22 13.74 13.79 436,248
12/21/2018 14.46 14.7 14.17 14.3 1,439,051
12/20/2018 14.8 14.8 14.22 14.37 824,465
12/19/2018 15.39 15.42 14.73 14.83 768,648
12/18/2018 15.59 15.72 15.37 15.38 730,845
12/17/2018 16.6 16.71 15.48 15.48 1,052,154
12/14/2018 16.27 16.69 16.25 16.62 806,759
12/13/2018 16.01 16.43 16.01 16.36 489,094
12/12/2018 16.53 16.59 16 16.01 546,456
12/11/2018 16.64 16.73 16.42 16.42 445,791
12/10/2018 16.67 16.67 16.3 16.56 514,522
12/07/2018 16.74 16.78 16.52 16.63 560,526
12/06/2018 15.95 16.74 15.79 16.72 619,414
12/04/2018 16.45 16.57 15.995 16.05 498,261
12/03/2018 16.59 16.59 16.23 16.47 401,427
11/30/2018 16.15 16.53 16.15 16.51 683,067
11/29/2018 16.19 16.28 16.03 16.15 469,680
11/28/2018 15.87 16.21 15.74 16.2 414,818
11/27/2018 15.8 15.905 15.76 15.86 313,761
11/26/2018 15.9 15.9 15.705 15.81 407,053
11/23/2018 15.79 15.8804 15.62 15.78 188,345
11/21/2018 15.81 16.07 15.71 15.79 504,137
11/20/2018 15.96 16.09 15.77 15.8 439,262
11/19/2018 16.1 16.21 15.93 16.04 380,645
11/16/2018 15.82 16.1 15.72 16.1 1,344,469
11/15/2018 15.95 15.9799 15.52 15.84 745,355
11/14/2018 16.35 16.46 15.985 15.99 479,270
11/13/2018 16.24 16.4 16.14 16.27 425,208
11/12/2018 16.26 16.51 16.16 16.21 360,982
11/09/2018 16.41 16.5401 16.2119 16.25 358,737
11/08/2018 16.27 16.42 16.17 16.41 388,603
11/07/2018 16.23 16.36 16.06 16.31 400,470
11/06/2018 16.07 16.16 15.98 16.15 464,909
11/05/2018 15.77 16.17 15.77 16.1 620,047
11/02/2018 16.07 16.16 15.53 15.76 621,944
11/01/2018 16.16 16.23 15.7 16.08 913,233
10/31/2018 16.18 16.18 15.72 15.84 620,739
10/30/2018 15.86 16.25 15.86 16.09 579,290
10/29/2018 15.62 15.98 15.61 15.85 492,487
10/26/2018 15.67 15.72 15.27 15.53 620,219
10/25/2018 15.07 15.745 15.02 15.71 501,483
10/24/2018 15.17 15.31 14.96 15.08 716,081
10/23/2018 15.45 15.59 15.26 15.46 392,146
10/22/2018 15.73 15.92 15.47 15.49 297,057
10/19/2018 15.54 15.78 15.54 15.67 315,026
10/18/2018 15.66 15.75 15.49 15.58 425,159
10/17/2018 15.59 15.74 15.49 15.67 399,745
10/16/2018 15.24 15.69 14.9651 15.61 621,470
10/15/2018 14.99 15.35 14.99 15.17 428,685
10/12/2018 15.51 15.51 15.04 15.09 458,890
10/11/2018 15.64 15.72 15.32 15.32 587,281
10/10/2018 15.79 16 15.63 15.64 554,081
10/09/2018 15.97 16.06 15.78 15.84 515,846
10/08/2018 15.5 15.97 15.5 15.94 547,877
10/05/2018 15.51 15.63 15.42 15.49 518,053
10/04/2018 15.58 15.66 15.38 15.48 723,030
10/03/2018 16.34 16.47 15.86 15.98 738,421
10/02/2018 16.58 16.76 16.33 16.34 633,962
10/01/2018 17 17 16.55 16.55 927,347
09/28/2018 16.3 16.65 16.3 16.65 499,471
09/27/2018 16.29 16.44 16.27 16.3 263,251
09/26/2018 16.44 16.52 16.215 16.24 420,668
09/25/2018 16.29 16.52 16.26 16.43 432,958
09/24/2018 16.67 16.75 16.19 16.27 420,606
09/21/2018 16.64 16.8817 16.61 16.71 1,587,931
09/20/2018 16.45 16.67 16.28 16.67 395,410
09/19/2018 16.8 16.8 16.395 16.44 542,015
09/18/2018 16.65 16.81 16.6 16.78 433,537
09/17/2018 16.61 16.81 16.52 16.66 731,538
09/14/2018 17.04 17.05 16.485 16.63 937,763
09/13/2018 17.09 17.19 16.94 17.07 473,165
09/12/2018 17.14 17.22 16.99 17 377,837
09/11/2018 17.36 17.37 17.08 17.13 426,714
09/10/2018 17.31 17.45 17.22 17.39 493,442
09/07/2018 17.42 17.44 17.15 17.24 378,398
09/06/2018 17.43 17.63 17.42 17.48 432,662
09/05/2018 17.18 17.53 17.06 17.4 433,635
09/04/2018 17.46 17.64 17.16 17.23 563,712
08/31/2018 17.6 17.67 17.25 17.48 634,587
08/30/2018 17.63 17.75 17.55 17.63 478,936
08/29/2018 17.64 17.75 17.56 17.66 556,685
08/28/2018 17.25 17.63 17.2 17.61 455,251
08/27/2018 17.45 17.57 17.18 17.24 572,843
08/24/2018 17.45 17.54 17.37 17.51 340,263
08/23/2018 17.42 17.45 17.32 17.43 340,802
08/22/2018 17.43 17.51 17.27 17.4 370,745
08/21/2018 17.45 17.54 17.39 17.47 418,502
08/20/2018 17.51 17.68 17.45 17.46 430,200
08/17/2018 17.3 17.565 17.23 17.45 659,307
08/16/2018 17.05 17.35 17 17.34 560,971
*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?



Smart Portfolio