Indicators

Kilroy Realty Corp (NY: KRC )

39.99 -0.80 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.45	18.56	18.41	18.49	135,665	+0.12(+0.65%)
May 27, 2004	18.51	18.52	18.26	18.37	306,217	+0.08(+0.44%)
May 26, 2004	18.04	18.28	17.86	18.28	486,551	+0.33(+1.84%)
May 25, 2004	17.61	17.95	17.56	17.95	240,875	+0.40(+2.25%)
May 24, 2004	17.61	17.84	17.40	17.56	380,971	+0.07(+0.40%)
May 21, 2004	17.58	17.72	17.39	17.49	453,142	+0.15(+0.88%)
May 20, 2004	17.20	17.39	17.12	17.34	344,978	+0.19(+1.11%)
May 19, 2004	17.69	17.82	17.14	17.15	301,602	-0.51(-2.88%)
May 18, 2004	17.15	17.67	17.15	17.66	651,934	+0.56(+3.30%)
May 17, 2004	16.80	17.14	16.36	17.09	356,976	+0.24(+1.41%)
May 14, 2004	16.80	17.04	16.80	16.85	212,635	-0.01(-0.03%)
May 13, 2004	16.85	17.01	16.85	16.86	204,144	+0.01(+0.03%)
May 12, 2004	16.80	16.96	16.47	16.85	179,964	+0.14(+0.84%)
May 11, 2004	16.70	17.07	16.63	16.71	265,425	+0.12(+0.75%)
May 10, 2004	16.98	16.98	16.24	16.59	655,810	-0.50(-2.92%)
May 07, 2004	17.26	17.26	17.03	17.09	501,871	-0.17(-0.97%)
May 06, 2004	17.07	17.33	16.88	17.26	326,151	+0.11(+0.66%)
May 05, 2004	17.28	17.28	17.01	17.14	258,595	-0.07(-0.38%)
May 04, 2004	16.89	17.26	16.89	17.21	466,801	+0.27(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.