Indicators

Kilroy Realty Corp (NY: KRC )

39.99 -0.80 (-1.96%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	56.73	57.37	56.52	56.58	1,079,842	+0.02(+0.03%)
Jan 30, 2017	57.22	57.46	56.31	56.56	940,170	-0.85(-1.47%)
Jan 27, 2017	57.68	58.01	56.96	57.41	519,367	-0.36(-0.63%)
Jan 26, 2017	57.56	57.96	57.56	57.77	939,685	+0.33(+0.58%)
Jan 25, 2017	57.40	57.54	56.97	57.44	873,363	+0.15(+0.26%)
Jan 24, 2017	57.39	57.53	56.75	57.29	651,559	-0.05(-0.09%)
Jan 23, 2017	55.91	57.47	55.84	57.34	692,042	+1.45(+2.60%)
Jan 20, 2017	55.64	55.99	55.37	55.89	2,305,457	+0.34(+0.61%)
Jan 19, 2017	56.04	56.24	55.43	55.55	742,608	-0.55(-0.98%)
Jan 18, 2017	55.74	56.18	55.50	56.10	720,169	+0.52(+0.94%)
Jan 17, 2017	55.16	55.84	55.07	55.58	1,272,191	+0.53(+0.96%)
Jan 13, 2017		55.05	55.05	55.05	0	+0.39(+0.72%)
Jan 12, 2017	54.16	54.67	53.66	54.66	928,568	+0.48(+0.89%)
Jan 11, 2017	54.89	55.06	54.12	54.18	1,372,401	-0.89(-1.62%)
Jan 10, 2017	55.57	55.87	54.99	55.07	776,826	-0.38(-0.68%)
Jan 09, 2017	56.19	56.23	55.00	55.45	1,051,752	-0.91(-1.61%)
Jan 06, 2017	55.39	56.53	55.22	56.35	1,452,607	+0.87(+1.57%)
Jan 05, 2017	55.29	55.78	54.99	55.48	3,724,613	-0.67(-1.20%)
Jan 04, 2017	55.47	56.45	55.43	56.16	1,117,413	+0.82(+1.48%)

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.