Indicators

Kilroy Realty Corp (NY: KRC )

32.50 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.01	20.17	19.92	20.01	156,491	+0.00(+0.00%)
Jan 29, 2004	19.87	20.04	19.73	20.01	125,389	+0.18(+0.92%)
Jan 28, 2004	20.14	20.19	19.76	19.82	164,185	-0.21(-1.07%)
Jan 27, 2004	20.10	20.18	20.01	20.04	154,691	+0.00(+0.00%)
Jan 26, 2004	19.98	20.04	19.88	20.04	133,574	+0.06(+0.31%)
Jan 23, 2004	19.69	19.98	19.60	19.98	138,158	+0.29(+1.46%)
Jan 22, 2004	19.65	19.76	19.56	19.69	117,696	+0.09(+0.44%)
Jan 21, 2004	19.46	19.64	19.36	19.60	86,430	+0.25(+1.29%)
Jan 20, 2004	19.41	19.49	19.33	19.35	184,647	+0.00(+0.00%)
Jan 16, 2004	19.70	19.70	19.33	19.35	226,062	-0.26(-1.31%)
Jan 15, 2004	19.76	19.76	19.38	19.61	429,043	-0.30(-1.50%)
Jan 14, 2004	19.85	19.95	19.79	19.91	179,245	+0.18(+0.93%)
Jan 13, 2004	19.79	19.79	19.43	19.73	345,231	-0.02(-0.12%)
Jan 12, 2004	19.79	19.92	19.70	19.75	108,365	+0.07(+0.37%)
Jan 09, 2004	19.92	19.92	19.60	19.68	238,666	-0.18(-0.89%)
Jan 08, 2004	19.95	20.03	19.85	19.85	184,319	-0.03(-0.15%)
Jan 07, 2004	20.06	20.13	19.81	19.88	249,634	-0.09(-0.43%)
Jan 06, 2004	20.22	20.25	19.97	19.97	235,719	-0.16(-0.79%)
Jan 05, 2004	20.10	20.27	20.10	20.13	223,770	+0.09(+0.46%)

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.