Indicators

Kilroy Realty Corp (NY: KRC )

39.99 -0.80 (-1.96%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.64	24.17	23.60	23.89	1,111,388	+0.37(+1.57%)
Jan 28, 2011	24.02	24.02	23.34	23.52	1,165,634	-0.45(-1.88%)
Jan 27, 2011	23.81	24.12	23.65	23.97	875,531	+0.29(+1.24%)
Jan 26, 2011	23.75	23.81	23.42	23.68	1,143,220	+0.00(+0.00%)
Jan 25, 2011	23.53	23.72	23.39	23.68	661,749	+0.06(+0.27%)
Jan 24, 2011	23.49	23.77	23.45	23.61	814,161	+0.13(+0.53%)
Jan 21, 2011	23.56	23.59	23.29	23.49	683,314	+0.02(+0.08%)
Jan 20, 2011	23.29	23.76	23.23	23.47	616,040	+0.13(+0.56%)
Jan 19, 2011	23.70	23.80	23.28	23.34	784,398	-0.41(-1.74%)
Jan 18, 2011	23.69	23.89	23.53	23.75	1,147,370	+0.07(+0.29%)
Jan 14, 2011	24.06	24.06	23.66	23.68	911,878	+0.31(+1.31%)
Jan 13, 2011	23.46	23.49	23.16	23.38	578,466	-0.06(-0.27%)
Jan 12, 2011	23.58	23.65	23.30	23.44	750,235	+0.06(+0.27%)
Jan 11, 2011	23.33	23.51	23.11	23.38	743,987	+0.17(+0.73%)
Jan 10, 2011	23.56	23.56	23.00	23.21	1,397,355	-0.53(-2.24%)
Jan 07, 2011	23.58	24.00	23.51	23.74	1,762,372	+0.26(+1.09%)
Jan 06, 2011	23.41	23.61	23.21	23.48	1,241,276	+0.17(+0.73%)
Jan 05, 2011	22.92	23.40	22.85	23.31	1,234,739	+0.38(+1.67%)
Jan 04, 2011	23.39	23.51	22.79	22.93	1,212,257	-0.22(-0.95%)

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.