Kite Realty Group Trust (KRG)

4.71 -0.01  -0.21%  May 30, 1:11PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Kite Realty Group Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 4.73 4.78 4.67 4.72 138967
May 25, 2012 4.76 4.77 4.67 4.71 127589
May 24, 2012 4.82 4.82 4.70 4.75 103953
May 23, 2012 4.76 4.84 4.666 4.80 230889
May 22, 2012 4.94 4.96 4.80 4.81 216791
May 21, 2012 4.94 5.00 4.84 4.92 190534
May 18, 2012 4.99 5.05 4.92 4.93 197252
May 17, 2012 4.97 5.080 4.89 4.97 186901
May 16, 2012 5.07 5.09 4.98 4.98 105282
May 15, 2012 4.97 5.08 4.88 5.07 185143
May 14, 2012 4.96 5.01 4.93 4.96 168072
May 11, 2012 5.09 5.09 4.91 5.04 170058
May 10, 2012 5.00 5.15 4.95 5.13 227203
May 9, 2012 5.05 5.14 4.94 4.96 133312
May 8, 2012 5.05 5.19 5.00 5.13 84955
May 7, 2012 5.01 5.16 4.96 5.09 100170
May 4, 2012 5.08 5.12 5.01 5.01 138742
May 3, 2012 5.14 5.15 5.07 5.10 127458
May 2, 2012 5.03 5.16 5.01 5.13 130220
May 1, 2012 5.14 5.22 5.05 5.05 143981
April 30, 2012 5.27 5.27 5.10 5.11 168831
April 27, 2012 5.27 5.30 5.16 5.26 115816
April 26, 2012 5.14 5.27 5.11 5.22 162818
April 25, 2012 5.12 5.20 5.09 5.17 106072
April 24, 2012 4.94 5.08 4.92 5.07 244709
April 23, 2012 4.89 4.98 4.88 4.91 136443
April 20, 2012 4.99 5.08 4.95 4.98 177096
April 19, 2012 5.03 5.03 4.84 4.90 155092
April 18, 2012 5.08 5.11 4.99 5.00 76573
April 17, 2012 5.08 5.18 5.01 5.11 126691
April 16, 2012 4.96 5.08 4.89 5.02 77751
April 13, 2012 4.93 4.94 4.83 4.92 113837
April 12, 2012 4.95 4.99 4.88 4.96 109081
April 11, 2012 4.86 4.99 4.80 4.91 188501
April 10, 2012 4.91 4.97 4.70 4.80 276468
April 9, 2012 4.95 4.98 4.88 4.90 133870
April 5, 2012 5.06 5.09 5.00 5.03 79969
April 4, 2012 5.20 5.23 5.08 5.08 161653
April 3, 2012 5.49 5.49 5.21 5.26 179347
April 2, 2012 5.27 5.54 5.22 5.53 261905
March 30, 2012 5.36 5.389 5.23 5.27 120197
March 29, 2012 5.25 5.33 5.20 5.30 93335
March 28, 2012 5.30 5.34 5.25 5.31 143706
March 27, 2012 5.35 5.350 5.25 5.30 164519
March 26, 2012 5.29 5.41 5.25 5.36 189408
March 23, 2012 5.07 5.25 5.07 5.23 200514
March 22, 2012 5.01 5.099 4.94 5.04 129794
March 21, 2012 5.09 5.14 5.05 5.08 110663
March 20, 2012 5.05 5.10 5.01 5.06 90089
March 19, 2012 5.03 5.11 4.98 5.10 266485
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

KRG News

$KRG filed latest Quarterly Report http://stks.co/3i2P
about 23 days ago by MarketBrief
$KRG filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3H0S
about 51 days ago by MarketBrief
Analyst Moves: KRG, STI
Feb 09, 1:14PM
Kite Realty (KRG) Files $500M Mixed Shelf
Dec 29, 9:41AM Street Insider
Kind of a muted day in the markets. Still very short term bullish on $GE $ING $YGE $STP $LDK $KRG and $MTOR
about 183 days ago by FearTheVIX
Big run 25% plus yet to come on $LDK, $STP, $KRG and $MTOR. 15-20% comming on $GE and BIG RUN on $AA possibly over 35%
about 190 days ago by FearTheVIX
Hopefully those who follow me took my lead on $LDK 6% $STP 17% and $MTOR 6.5% yesterday. Add to hold on $KRG and $GE. I'm sticking to Calls
about 190 days ago by FearTheVIX
HIGH $PUT VOLU $VPHM 11194% $LRN 9242% $IWD 7043% $SFL 4606% $ENDP 3869% $JCOM 2536% $KRG 2143% $PWRD 2139% $CHS 2100% $ELX 1802%
about 190 days ago by livevol_pro
$KRG ON IT! Good hold through April.
about 191 days ago by FearTheVIX
$KRG filed latest Quarterly Report http://stks.co/10lL
about 205 days ago by MarketBrief
$KRG solid with 6.2% Div Yield... watch for a climb in last hour. $LDK another big day of gains.
about 289 days ago by FearTheVIX
$KRG short term target $5.02 mid term $5.41
about 295 days ago by FearTheVIX
Easy money, made 12% on $KRG buy today. Still holding. $LDK back up 17% and $VIX down 27% adding VIX Puts tomorrow.
about 295 days ago by FearTheVIX
Near term 30% upside potential in $KRG
about 295 days ago by FearTheVIX
Buying $KRG for a run...
about 295 days ago by FearTheVIX
$LDK 10 Day SMA crossing 20 Day SMA first time since April 15th. $KRG may close above 10 day SMA first time since June 3
about 349 days ago by FearTheVIX
A few Stocks on my watch list $LDK $BAC $GS $AVL $BGPIQ $KRG $YHOO http://stk.ly/iIh8Re
about 356 days ago by FearTheVIX
http://stk.ly/i3tfFx $GGP Tuesday's stock buylist $SPG $KRG $DDR
about 428 days ago by FearTheVIX
Commercial Real Estate Sector $GGP $SPG $DDR $KRG $AAT $CBL $FRT $UBA $OPL $BFS $WRI http://stk.ly/elkfOu
about 429 days ago by FearTheVIX
Commercial Real Estate Sector $ggp $spg $ddr $krg $aat $cbl $frt $uba $opl $bfs $wri
about 429 days ago by FearTheVIX
Carefully trading the $VXX daily but staying long $GGP $KRG $C $BGPTQ $GE $IRE
about 451 days ago by FearTheVIX
$KRG down 5% on weak retail sales, but don't let that fool you. While Target is a larger tenant, Publix is in over 60% of their portfolio.
about 510 days ago by wikitwitts
$PCS, $KRG, $LXU, $SCSS interesting
about 513 days ago by StockDontLie
Tomorrow's ex-dividend stocks: http://goo.gl/ilHvk $BDN $FNLC $KRG $JPM $GNTX and ten more.
about 513 days ago by DynamicDividend
$KRG on the run... Said a week ago short term $5.50's now we are looking for the $6's.
about 540 days ago by rankincp
$KRG #KiteRealtyGroup on a breakout watching for a run to $6.
about 541 days ago by rankincp

Recent Quotes

Symbol Price Chg Chg % Market Cap
KRG 4.71 -0.01 -0.21% 300.29M
KRC 45.62 -1.03 -2.21% 3.189B
KNXA 29.82 -0.69 -2.26% 831.40M
KNX 16.64 -0.45 -2.63% 1.360B
KNSY 38.47 -0.03 -0.08% 333.80M
KNOL 19.56 -0.06 -0.31% 745.36M
KNM 21.20 -0.51 -2.35% 3.009B
KNL 13.26 -0.47 -3.42% 658.49M
KNDI 2.99 -0.01 -0.33% 82.08M
KND 8.61 -0.35 -3.91% 466.91M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close