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 (%)
Sep 30, 2019	63.86	64.43	63.67	64.09	689,730	+0.28(+0.44%)
Sep 27, 2019	64.60	64.71	63.26	63.81	619,407	-0.60(-0.93%)
Sep 26, 2019	64.31	64.61	63.96	64.41	478,850	+0.37(+0.57%)
Sep 25, 2019	63.54	64.28	63.52	64.04	443,073	+0.38(+0.59%)
Sep 24, 2019	64.61	64.89	63.50	63.67	619,980	-0.82(-1.27%)
Sep 23, 2019	64.08	65.04	63.84	64.48	737,759	+0.20(+0.32%)
Sep 20, 2019	63.57	64.30	63.14	64.28	4,692,496	+0.79(+1.25%)
Sep 19, 2019	63.79	63.81	63.36	63.49	506,136	-0.14(-0.22%)
Sep 18, 2019	63.66	63.68	63.05	63.63	654,314	+0.22(+0.35%)
Sep 17, 2019	63.05	63.45	62.78	63.41	1,114,525	+0.46(+0.73%)
Sep 16, 2019	62.16	62.98	61.84	62.95	578,830	+0.79(+1.28%)
Sep 13, 2019	63.27	63.66	61.62	62.15	768,510	-1.10(-1.73%)
Sep 12, 2019	63.67	63.86	62.84	63.25	720,172	+0.09(+0.14%)
Sep 11, 2019	62.91	63.30	62.55	63.16	515,038	+0.23(+0.36%)
Sep 10, 2019	62.58	62.93	61.72	62.93	437,197	+0.13(+0.21%)
Sep 09, 2019	63.73	63.73	61.84	62.80	1,019,030	-0.84(-1.32%)
Sep 06, 2019	63.73	63.83	63.29	63.64	440,441	+0.15(+0.23%)
Sep 05, 2019	63.72	63.82	63.14	63.50	597,399	-0.21(-0.33%)
Sep 04, 2019	63.66	64.02	63.38	63.71	383,016	+0.48(+0.76%)

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.