Kilroy Realty Corp (NY: KRC )

39.99 -0.80 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.34 24.56 24.32 24.55 565,004 +0.20(+0.83%)
Mar 30, 2011 24.19 24.39 24.07 24.34 640,328 +0.15(+0.63%)
Mar 29, 2011 24.08 24.27 23.83 24.19 640,624 +0.17(+0.71%)
Mar 28, 2011 23.99 24.19 23.99 24.02 316,561 +0.08(+0.34%)
Mar 25, 2011 23.48 24.04 23.42 23.94 550,922 +0.53(+2.25%)
Mar 24, 2011 23.51 23.53 23.24 23.41 507,293 +0.02(+0.08%)
Mar 23, 2011 23.65 23.65 23.05 23.39 456,148 -0.33(-1.40%)
Mar 22, 2011 23.97 24.02 23.68 23.73 475,343 -0.13(-0.53%)
Mar 21, 2011 23.81 23.91 23.78 23.85 338,951 +0.41(+1.74%)
Mar 18, 2011 23.20 23.48 23.10 23.44 798,864 +0.37(+1.60%)
Mar 17, 2011 23.38 23.38 22.97 23.07 436,167 -0.06(-0.27%)
Mar 16, 2011 23.45 23.48 22.98 23.14 590,870 -0.38(-1.60%)
Mar 15, 2011 23.50 23.68 23.44 23.51 705,667 +0.04(+0.16%)
Mar 14, 2011 23.49 23.54 23.23 23.48 324,886 -0.18(-0.77%)
Mar 11, 2011 23.37 23.73 23.20 23.66 426,088 +0.23(+0.99%)
Mar 10, 2011 23.79 23.95 23.40 23.43 623,467 -0.59(-2.45%)
Mar 09, 2011 24.06 24.18 23.93 24.01 638,395 -0.04(-0.18%)
Mar 08, 2011 23.59 24.14 23.56 24.06 765,881 +0.51(+2.15%)
Mar 07, 2011 23.73 23.91 23.33 23.55 379,164 -0.09(-0.40%)
Mar 04, 2011 23.83 23.87 23.43 23.64 1,068,412 -0.11(-0.45%)
Mar 03, 2011 23.67 23.84 23.64 23.75 850,725 +0.33(+1.42%)
Mar 02, 2011 23.59 23.68 23.27 23.42 691,253 -0.22(-0.93%)
Mar 01, 2011 24.38 24.38 23.59 23.64 790,754 -0.63(-2.61%)
Feb 28, 2011 24.01 24.36 23.98 24.27 799,166 +0.33(+1.39%)
Feb 25, 2011 23.62 23.94 23.55 23.94 535,610 +0.39(+1.68%)
Feb 24, 2011 23.53 23.62 23.30 23.54 542,058 -0.02(-0.08%)
Feb 23, 2011 23.88 23.96 23.42 23.56 476,756 -0.36(-1.52%)
Feb 22, 2011 23.97 24.16 23.81 23.93 452,522 -0.21(-0.86%)
Feb 18, 2011 24.42 24.42 24.06 24.13 783,927 -0.13(-0.54%)
Feb 17, 2011 24.20 24.34 24.11 24.26 503,898 +0.03(+0.13%)
Feb 16, 2011 24.17 24.28 24.07 24.23 392,694 +0.16(+0.65%)
Feb 15, 2011 24.25 24.35 24.07 24.08 698,577 -0.33(-1.36%)
Feb 14, 2011 24.45 24.45 24.13 24.41 324,362 -0.02(-0.08%)
Feb 11, 2011 24.21 24.58 24.14 24.43 670,904 +0.18(+0.75%)
Feb 10, 2011 24.22 24.32 24.05 24.25 765,145 -0.06(-0.23%)
Feb 09, 2011 24.51 24.56 24.21 24.30 366,570 -0.28(-1.12%)
Feb 08, 2011 24.43 24.71 24.39 24.58 528,044 +0.13(+0.54%)
Feb 07, 2011 24.25 24.55 24.22 24.45 454,697 +0.19(+0.77%)
Feb 04, 2011 24.45 24.50 24.21 24.26 767,485 -0.24(-0.97%)
Feb 03, 2011 24.42 24.63 24.31 24.50 695,144 +0.06(+0.23%)
Feb 02, 2011 23.93 24.55 23.93 24.44 1,959,498 +0.38(+1.56%)
Feb 01, 2011 23.91 24.47 23.63 24.06 1,960,948 +0.18(+0.73%)
Jan 31, 2011 23.64 24.17 23.60 23.89 1,111,388 +0.37(+1.57%)
Jan 28, 2011 24.02 24.02 23.34 23.52 1,165,634 -0.45(-1.88%)
Jan 27, 2011 23.81 24.12 23.65 23.97 875,531 +0.29(+1.24%)
Jan 26, 2011 23.75 23.81 23.42 23.68 1,143,220 +0.00(+0.00%)
Jan 25, 2011 23.53 23.72 23.39 23.68 661,749 +0.06(+0.27%)
Jan 24, 2011 23.49 23.77 23.45 23.61 814,161 +0.13(+0.53%)
Jan 21, 2011 23.56 23.59 23.29 23.49 683,314 +0.02(+0.08%)
Jan 20, 2011 23.29 23.76 23.23 23.47 616,040 +0.13(+0.56%)
Jan 19, 2011 23.70 23.80 23.28 23.34 784,398 -0.41(-1.74%)
Jan 18, 2011 23.69 23.89 23.53 23.75 1,147,370 +0.07(+0.29%)
Jan 14, 2011 24.06 24.06 23.66 23.68 911,878 +0.31(+1.31%)
Jan 13, 2011 23.46 23.49 23.16 23.38 578,466 -0.06(-0.27%)
Jan 12, 2011 23.58 23.65 23.30 23.44 750,235 +0.06(+0.27%)
Jan 11, 2011 23.33 23.51 23.11 23.38 743,987 +0.17(+0.73%)
Jan 10, 2011 23.56 23.56 23.00 23.21 1,397,355 -0.53(-2.24%)
Jan 07, 2011 23.58 24.00 23.51 23.74 1,762,372 +0.26(+1.09%)
Jan 06, 2011 23.41 23.61 23.21 23.48 1,241,276 +0.17(+0.73%)
Jan 05, 2011 22.92 23.40 22.85 23.31 1,234,739 +0.38(+1.67%)
Jan 04, 2011 23.39 23.51 22.79 22.93 1,212,257 -0.22(-0.95%)
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.