Indicators

Kilroy Realty Corp (NY: KRC )

33.69 -0.42 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.54	50.78	49.64	49.79	1,055,059	-0.76(-1.50%)
May 28, 2015	50.79	51.16	50.43	50.54	608,788	-0.37(-0.72%)
May 27, 2015	50.16	51.01	50.09	50.91	392,161	+0.81(+1.61%)
May 26, 2015	50.79	50.98	49.88	50.11	566,346	-0.77(-1.52%)
May 22, 2015	50.65	50.88	50.88	50.88	363,052	+0.20(+0.40%)
May 21, 2015	50.67	50.80	50.26	50.67	513,432	-0.06(-0.11%)
May 20, 2015	51.02	51.46	50.67	50.73	512,526	-0.19(-0.38%)
May 19, 2015	51.02	51.23	50.80	50.93	417,533	-0.26(-0.51%)
May 18, 2015	50.93	51.26	50.66	51.19	415,419	+0.01(+0.03%)
May 15, 2015	50.98	51.47	50.77	51.17	315,965	+0.36(+0.71%)
May 14, 2015	49.87	50.83	49.66	50.81	396,641	+1.21(+2.44%)
May 13, 2015	50.42	50.80	49.48	49.60	384,539	-0.52(-1.04%)
May 12, 2015	49.51	50.23	48.84	50.12	628,728	+0.40(+0.80%)
May 11, 2015	50.47	50.84	49.49	49.72	712,626	-0.97(-1.91%)
May 08, 2015	50.76	51.53	50.62	50.69	453,333	+0.55(+1.09%)
May 07, 2015	49.74	50.33	49.54	50.14	971,362	+0.61(+1.22%)
May 06, 2015	49.90	50.28	49.30	49.54	953,151	-0.37(-0.74%)
May 05, 2015	51.09	51.37	49.60	49.90	675,845	-1.41(-2.74%)
May 04, 2015	51.10	51.68	50.93	51.31	505,455	+0.29(+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.