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 (%)
Jul 29, 2011	24.74	25.06	24.48	25.04	846,803	-0.01(-0.03%)
Jul 28, 2011	25.20	25.35	24.83	25.05	1,063,308	-0.08(-0.34%)
Jul 27, 2011	25.87	26.02	25.02	25.13	1,330,074	-0.88(-3.37%)
Jul 26, 2011	26.56	26.68	25.88	26.01	2,476,125	-0.88(-3.26%)
Jul 25, 2011	26.70	27.04	26.57	26.89	542,166	-0.10(-0.38%)
Jul 22, 2011	26.98	27.06	26.94	26.99	318,446	+0.28(+1.04%)
Jul 21, 2011	26.57	26.88	26.52	26.71	634,659	+0.28(+1.06%)
Jul 20, 2011	26.67	26.88	26.33	26.43	1,178,340	-0.11(-0.42%)
Jul 19, 2011	26.02	26.54	25.98	26.54	828,008	+0.74(+2.87%)
Jul 18, 2011	25.70	25.86	25.48	25.80	806,324	+0.06(+0.25%)
Jul 15, 2011	25.39	25.74	25.26	25.74	838,085	+0.38(+1.48%)
Jul 14, 2011	25.68	25.78	25.34	25.36	648,232	-0.31(-1.21%)
Jul 13, 2011	26.17	26.19	25.65	25.67	668,449	-0.40(-1.52%)
Jul 12, 2011	25.89	26.56	25.85	26.07	374,119	+0.04(+0.15%)
Jul 11, 2011	26.29	26.29	25.92	26.03	415,551	-0.54(-2.03%)
Jul 08, 2011	26.39	26.63	26.13	26.57	571,978	-0.18(-0.68%)
Jul 07, 2011	26.50	26.84	26.43	26.75	709,695	+0.45(+1.70%)
Jul 06, 2011	26.16	26.42	25.98	26.30	719,838	+0.11(+0.42%)
Jul 05, 2011	26.03	26.21	25.79	26.19	742,109	+0.14(+0.55%)

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.