Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 11:24AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Kite Realty Group Trust (KRG)On Nov 25: 3.05  Down 0.08 (2.56%)  
MORE ON KRG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-093.163.203.043.05243,1003.05
24-Nov-093.103.143.063.13424,2003.13
23-Nov-093.083.173.073.11254,1003.11
20-Nov-092.953.122.953.02346,8003.02
19-Nov-093.043.112.962.99379,7002.99
18-Nov-093.113.213.023.12528,1003.12
17-Nov-093.183.343.103.12472,7003.12
16-Nov-093.093.223.083.19345,0003.19
13-Nov-093.143.193.033.06163,4003.06
12-Nov-093.113.233.113.13307,6003.13
11-Nov-093.223.233.063.16466,1003.16
10-Nov-093.333.333.133.16655,5003.16
9-Nov-093.513.513.323.35261,2003.35
6-Nov-093.303.473.253.45291,3003.45
5-Nov-093.283.493.253.44243,7003.44
4-Nov-093.493.553.213.25589,0003.25
3-Nov-093.463.583.303.44566,1003.44
2-Nov-093.793.793.373.50267,3003.50
30-Oct-093.443.713.353.71491,6003.71
29-Oct-093.403.613.373.50500,3003.50
28-Oct-093.623.743.353.35413,9003.35
27-Oct-093.773.903.743.74320,0003.74
26-Oct-093.703.833.643.75405,0003.75
23-Oct-093.813.893.653.65494,5003.65
22-Oct-093.773.933.703.80376,2003.80
21-Oct-093.713.923.673.78349,6003.78
20-Oct-093.943.953.713.71167,4003.71
19-Oct-093.933.983.823.93235,7003.93
16-Oct-093.984.033.833.89310,2003.89
15-Oct-094.174.243.974.01343,0004.01
14-Oct-094.154.244.124.20343,4004.20
13-Oct-093.974.113.894.11339,8004.11
12-Oct-094.064.133.883.96151,4003.96
9-Oct-093.824.053.824.05434,0004.05
8-Oct-093.693.833.603.80275,8003.80
7-Oct-093.723.773.563.62366,9003.62
6-Oct-093.663.733.553.72592,4003.72
5-Oct-093.653.793.573.62436,2003.62
5-Oct-09 $ 0.06 Dividend
2-Oct-093.803.863.653.69263,2003.63
1-Oct-094.154.203.923.93387,9003.87
30-Sep-094.234.284.004.17486,9004.10
29-Sep-094.074.254.044.15480,7004.08
28-Sep-093.874.093.784.09382,4004.02
25-Sep-093.904.253.763.83492,4003.77
24-Sep-093.954.023.853.90655,1003.84
23-Sep-094.104.103.903.92674,4003.86
22-Sep-094.044.103.894.08777,8004.01
21-Sep-093.984.203.944.00277,5003.93
18-Sep-093.934.153.814.091,520,0004.02
17-Sep-093.753.973.633.921,241,0003.86
16-Sep-093.653.823.523.77717,2003.71
15-Sep-093.503.603.473.55685,6003.49
14-Sep-093.403.553.403.50429,7003.44
11-Sep-093.503.513.353.42338,7003.36
10-Sep-093.503.533.423.50315,4003.44
9-Sep-093.383.553.313.50769,6003.44
8-Sep-093.343.403.313.37167,8003.32
4-Sep-093.203.323.123.31144,2003.26
3-Sep-093.163.253.093.21227,7003.16
2-Sep-093.353.353.133.14177,3003.09
1-Sep-093.613.613.283.37330,8003.32
31-Aug-093.613.683.453.64368,7003.58
28-Aug-093.743.743.493.70409,2003.64
27-Aug-093.793.793.503.71601,7003.65
26-Aug-093.553.853.473.78523,2003.72
25-Aug-093.323.583.293.56201,0003.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions