Kilroy Realty Corp (NY: KRC )

39.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.25 35.43 35.14 35.38 732,789 +0.17(+0.48%)
Mar 27, 2013 35.17 35.24 34.90 35.21 623,053 -0.06(-0.17%)
Mar 26, 2013 35.13 35.39 35.12 35.27 617,728 +0.30(+0.85%)
Mar 25, 2013 35.17 35.25 34.90 34.98 927,676 +0.03(+0.10%)
Mar 22, 2013 35.19 35.34 34.89 34.94 1,160,108 -0.06(-0.17%)
Mar 21, 2013 35.18 35.38 34.98 35.00 901,760 -0.26(-0.74%)
Mar 20, 2013 35.44 35.45 35.14 35.26 704,030 +0.01(+0.02%)
Mar 19, 2013 35.55 35.57 35.01 35.26 719,775 -0.19(-0.55%)
Mar 18, 2013 35.72 36.02 35.35 35.45 1,723,005 -0.50(-1.38%)
Mar 15, 2013 36.06 36.11 35.83 35.95 1,800,335 -0.22(-0.61%)
Mar 14, 2013 35.77 36.24 35.73 36.17 562,432 +0.44(+1.24%)
Mar 13, 2013 35.73 35.82 35.58 35.73 1,275,212 +0.05(+0.13%)
Mar 12, 2013 36.09 36.09 35.59 35.68 1,024,328 -0.27(-0.75%)
Mar 11, 2013 36.22 36.24 35.89 35.95 705,915 -0.26(-0.72%)
Mar 08, 2013 36.05 36.23 35.73 36.21 521,446 +0.17(+0.48%)
Mar 07, 2013 36.18 36.30 35.94 36.04 816,651 -0.16(-0.44%)
Mar 06, 2013 36.20 36.28 35.83 36.20 820,050 +0.09(+0.24%)
Mar 05, 2013 36.02 36.26 35.76 36.11 673,697 +0.27(+0.77%)
Mar 04, 2013 35.28 35.85 35.22 35.83 1,203,108 +0.42(+1.19%)
Mar 01, 2013 35.19 35.44 34.98 35.41 2,029,842 +0.03(+0.08%)
Feb 28, 2013 34.87 35.40 34.87 35.39 17,680,378 +0.41(+1.17%)
Feb 27, 2013 34.50 35.19 34.46 34.98 987,288 +0.44(+1.26%)
Feb 26, 2013 34.65 34.90 34.31 34.54 827,891 +0.17(+0.51%)
Feb 25, 2013 34.93 34.98 34.37 34.37 1,165,555 -0.51(-1.46%)
Feb 22, 2013 34.90 35.06 34.80 34.88 1,140,358 +0.45(+1.31%)
Feb 21, 2013 34.67 34.77 34.22 34.43 813,019 -0.33(-0.95%)
Feb 20, 2013 34.86 35.18 34.63 34.75 737,487 -0.14(-0.40%)
Feb 19, 2013 34.37 34.90 34.34 34.90 629,658 +0.40(+1.17%)
Feb 15, 2013 34.49 34.70 34.28 34.49 469,853 -0.05(-0.16%)
Feb 14, 2013 34.50 34.65 34.43 34.55 318,018 -0.06(-0.17%)
Feb 13, 2013 34.45 34.61 34.44 34.61 461,472 +0.06(+0.17%)
Feb 12, 2013 34.41 34.55 34.38 34.55 731,793 +0.13(+0.37%)
Feb 11, 2013 34.36 34.47 34.21 34.42 547,518 -0.04(-0.12%)
Feb 08, 2013 34.06 34.49 33.99 34.46 566,752 +0.41(+1.20%)
Feb 07, 2013 33.98 34.13 33.84 34.05 499,927 +0.09(+0.26%)
Feb 06, 2013 33.75 34.20 33.59 33.96 538,834 -0.07(-0.22%)
Feb 04, 2013 33.61 34.06 33.54 34.04 1,096,582 +0.44(+1.30%)
Feb 01, 2013 33.51 33.84 33.37 33.60 620,409 +0.13(+0.40%)
Jan 31, 2013 33.62 33.73 32.93 33.47 1,395,907 -0.05(-0.16%)
Jan 30, 2013 33.60 33.73 33.32 33.52 624,987 -0.21(-0.62%)
Jan 29, 2013 33.51 33.76 33.41 33.73 375,767 +0.21(+0.64%)
Jan 28, 2013 33.59 33.64 33.31 33.51 613,212 -0.09(-0.28%)
Jan 25, 2013 33.30 33.63 33.21 33.61 580,135 +0.30(+0.91%)
Jan 24, 2013 33.30 33.47 33.10 33.31 501,950 -0.03(-0.10%)
Jan 23, 2013 33.33 33.40 33.18 33.34 280,987 +0.00(+0.00%)
Jan 22, 2013 33.00 33.40 32.96 33.34 721,332 +0.23(+0.71%)
Jan 18, 2013 32.84 33.10 32.84 33.10 591,697 +0.28(+0.86%)
Jan 17, 2013 32.81 32.90 32.62 32.82 406,191 +0.20(+0.62%)
Jan 16, 2013 32.66 32.75 32.47 32.62 436,915 -0.22(-0.67%)
Jan 15, 2013 32.37 32.88 32.37 32.84 552,878 +0.21(+0.66%)
Jan 14, 2013 32.63 32.73 32.56 32.63 418,343 -0.05(-0.14%)
Jan 11, 2013 32.76 32.76 32.31 32.68 484,435 -0.11(-0.33%)
Jan 10, 2013 33.00 33.00 32.60 32.78 686,072 +0.03(+0.08%)
Jan 09, 2013 32.53 32.79 32.42 32.76 751,457 +0.33(+1.01%)
Jan 08, 2013 32.49 32.58 32.34 32.43 277,884 -0.09(-0.27%)
Jan 07, 2013 32.26 32.62 32.26 32.51 366,011 +0.17(+0.54%)
Jan 04, 2013 32.17 32.38 32.07 32.34 597,793 +0.20(+0.63%)
Jan 03, 2013 32.13 32.31 31.99 32.14 965,236 +0.04(+0.13%)
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.