Kilroy Realty Corp (NY: KRC )

39.99 +1.53 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 54.11 54.41 53.60 53.96 768,683 -0.49(-0.90%)
Mar 30, 2015 53.66 54.49 53.51 54.45 858,155 +0.98(+1.83%)
Mar 27, 2015 53.63 53.95 53.17 53.47 526,611 -0.07(-0.13%)
Mar 26, 2015 53.58 54.09 53.26 53.54 569,236 -0.16(-0.30%)
Mar 25, 2015 55.00 55.16 53.54 53.70 626,943 -1.22(-2.22%)
Mar 24, 2015 55.25 55.59 54.82 54.92 569,133 -0.45(-0.81%)
Mar 23, 2015 55.58 56.13 55.22 55.37 558,146 -0.23(-0.42%)
Mar 20, 2015 53.91 55.67 53.82 55.61 1,902,409 +1.82(+3.38%)
Mar 19, 2015 53.78 54.29 53.26 53.79 854,873 -0.23(-0.42%)
Mar 18, 2015 52.68 54.11 52.27 54.01 664,857 +1.26(+2.38%)
Mar 17, 2015 52.52 52.88 52.21 52.76 460,548 +0.19(+0.36%)
Mar 16, 2015 52.30 53.05 52.13 52.57 935,121 +0.44(+0.85%)
Mar 13, 2015 52.04 52.26 51.60 52.12 344,958 +0.04(+0.08%)
Mar 12, 2015 51.41 52.15 51.41 52.08 842,855 +0.81(+1.58%)
Mar 11, 2015 51.38 51.49 50.85 51.27 693,822 -0.09(-0.18%)
Mar 10, 2015 51.19 51.67 51.07 51.36 508,273 +0.04(+0.07%)
Mar 09, 2015 51.17 51.50 51.11 51.33 557,703 +0.62(+1.22%)
Mar 06, 2015 51.92 51.92 50.53 50.71 716,550 -2.02(-3.84%)
Mar 05, 2015 52.74 53.41 52.72 52.73 617,651 +0.23(+0.43%)
Mar 04, 2015 52.82 52.99 52.24 52.51 479,278 -0.49(-0.92%)
Mar 03, 2015 52.84 53.23 52.45 52.99 490,016 -0.08(-0.16%)
Mar 02, 2015 52.15 53.29 52.15 53.08 679,294 +0.92(+1.76%)
Feb 27, 2015 52.51 52.58 51.96 52.16 735,573 -0.16(-0.30%)
Feb 26, 2015 52.78 52.99 52.25 52.31 410,577 -0.54(-1.03%)
Feb 25, 2015 52.74 53.32 52.42 52.86 661,812 +0.11(+0.21%)
Feb 24, 2015 53.82 54.17 52.67 52.74 1,048,013 -1.39(-2.57%)
Feb 23, 2015 53.98 54.48 53.77 54.13 610,168 +0.13(+0.25%)
Feb 20, 2015 53.17 54.07 53.13 54.00 672,860 +0.63(+1.19%)
Feb 19, 2015 54.17 54.23 53.16 53.37 788,594 -1.03(-1.89%)
Feb 18, 2015 53.85 54.42 53.46 54.39 1,631,519 +0.56(+1.03%)
Feb 17, 2015 53.61 54.23 53.41 53.84 887,443 +0.09(+0.17%)
Feb 13, 2015 54.39 53.75 53.75 53.75 1,001,640 -0.66(-1.22%)
Feb 12, 2015 52.80 54.61 52.54 54.41 1,377,053 +1.70(+3.22%)
Feb 11, 2015 52.92 52.98 52.24 52.71 529,293 -0.14(-0.27%)
Feb 10, 2015 52.70 52.86 51.96 52.85 428,459 +0.42(+0.81%)
Feb 09, 2015 52.43 52.77 52.22 52.43 350,093 -0.09(-0.17%)
Feb 06, 2015 53.20 53.20 52.26 52.52 546,057 -1.18(-2.19%)
Feb 05, 2015 52.79 53.73 52.57 53.70 563,963 +1.05(+2.00%)
Feb 04, 2015 52.82 53.03 52.29 52.65 604,617 -0.27(-0.51%)
Feb 03, 2015 52.67 52.94 52.00 52.91 679,225 +0.52(+1.00%)
Feb 02, 2015 52.67 52.67 51.05 52.39 685,762 +0.11(+0.20%)
Jan 30, 2015 53.80 53.80 52.25 52.29 1,214,394 -1.49(-2.78%)
Jan 29, 2015 60.43 60.43 53.16 53.78 966,014 +0.94(+1.77%)
Jan 28, 2015 53.27 53.65 52.80 52.84 593,544 -0.28(-0.53%)
Jan 27, 2015 53.15 53.52 52.96 53.13 476,172 -0.27(-0.51%)
Jan 26, 2015 52.59 53.42 52.46 53.40 499,280 +0.70(+1.32%)
Jan 23, 2015 52.70 52.87 52.33 52.70 482,791 +0.04(+0.07%)
Jan 22, 2015 51.65 52.67 51.38 52.67 582,426 +1.18(+2.30%)
Jan 21, 2015 51.09 51.62 51.07 51.48 455,293 +0.32(+0.63%)
Jan 20, 2015 51.89 52.03 50.98 51.16 424,430 -0.51(-1.00%)
Jan 16, 2015 51.07 51.75 50.86 51.67 390,625 +0.56(+1.10%)
Jan 15, 2015 51.29 51.38 50.76 51.11 474,217 +0.06(+0.11%)
Jan 14, 2015 50.11 51.23 50.07 51.05 641,419 +0.47(+0.92%)
Jan 13, 2015 51.35 51.69 50.19 50.59 670,540 -0.65(-1.27%)
Jan 12, 2015 50.99 51.36 50.83 51.24 523,459 +0.23(+0.46%)
Jan 09, 2015 50.71 51.31 50.51 51.00 404,998 +0.28(+0.56%)
Jan 08, 2015 50.43 50.89 50.13 50.72 640,106 +0.35(+0.69%)
Jan 07, 2015 50.31 50.67 49.80 50.38 662,746 +0.42(+0.83%)
Jan 06, 2015 50.41 50.53 49.87 49.96 727,891 -0.16(-0.32%)
Jan 05, 2015 49.61 50.27 49.14 50.12 537,361 +0.42(+0.85%)
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.