Indicators

Kilroy Realty Corp (NY: KRC )

41.54 +0.54 (+1.32%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.99	49.21	48.11	48.25	1,088,601	-0.73(-1.50%)
May 28, 2015	49.23	49.58	48.88	48.99	628,143	-0.36(-0.72%)
May 27, 2015	48.62	49.44	48.55	49.34	404,629	+0.78(+1.61%)
May 26, 2015	49.23	49.41	48.34	48.56	584,351	-0.75(-1.52%)
May 22, 2015	49.09	49.31	49.31	49.31	374,594	+0.20(+0.40%)
May 21, 2015	49.11	49.24	48.72	49.11	529,755	-0.06(-0.11%)
May 20, 2015	49.45	49.87	49.11	49.17	528,820	-0.19(-0.38%)
May 19, 2015	49.45	49.65	49.24	49.36	430,807	-0.25(-0.51%)
May 18, 2015	49.36	49.68	49.10	49.61	428,626	+0.01(+0.03%)
May 15, 2015	49.41	49.88	49.21	49.60	326,010	+0.35(+0.71%)
May 14, 2015	48.34	49.27	48.13	49.25	409,250	+1.17(+2.44%)
May 13, 2015	48.87	49.24	47.95	48.07	396,764	-0.50(-1.04%)
May 12, 2015	47.98	48.69	47.33	48.58	648,716	+0.38(+0.80%)
May 11, 2015	48.91	49.27	47.97	48.19	735,282	-0.94(-1.91%)
May 08, 2015	49.20	49.94	49.06	49.13	467,746	+0.53(+1.09%)
May 07, 2015	48.21	48.78	48.01	48.60	1,002,243	+0.59(+1.22%)
May 06, 2015	48.37	48.73	47.79	48.01	983,453	-0.36(-0.74%)
May 05, 2015	49.51	49.78	48.07	48.37	697,332	-1.36(-2.74%)
May 04, 2015	49.53	50.09	49.36	49.73	521,524	+0.28(+0.57%)

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.