Skip to main content

Kilroy Realty Corp (NY: KRC )

40.22 -0.55 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.64 54.18 53.64 54.02 489,299 +0.32(+0.60%)
Mar 30, 2017 53.59 53.79 53.18 53.69 330,986 +0.09(+0.17%)
Mar 29, 2017 53.36 53.67 53.00 53.60 634,113 +0.22(+0.41%)
Mar 28, 2017 53.43 53.52 52.57 53.38 607,135 +0.44(+0.83%)
Mar 27, 2017 53.74 54.15 52.79 52.94 508,796 -1.19(-2.20%)
Mar 24, 2017 54.43 54.75 54.02 54.14 361,435 -0.30(-0.55%)
Mar 23, 2017 54.33 54.99 54.20 54.43 450,860 +0.04(+0.07%)
Mar 22, 2017 54.48 54.59 53.76 54.40 468,663 +0.06(+0.11%)
Mar 21, 2017 55.16 55.30 54.17 54.34 780,585 -0.63(-1.15%)
Mar 20, 2017 54.75 55.06 54.38 54.97 671,107 +0.25(+0.45%)
Mar 17, 2017 54.02 54.76 53.84 54.72 1,991,460 +0.98(+1.82%)
Mar 16, 2017 53.69 54.16 53.52 53.75 393,655 -0.04(-0.08%)
Mar 15, 2017 52.94 53.99 52.89 53.79 903,921 +0.98(+1.86%)
Mar 14, 2017 52.82 53.29 52.58 52.81 554,588 -0.12(-0.23%)
Mar 13, 2017 53.14 53.49 52.82 52.93 807,743 -0.05(-0.10%)
Mar 10, 2017 54.16 54.16 52.41 52.98 1,152,955 -0.71(-1.32%)
Mar 09, 2017 54.44 54.78 53.49 53.69 693,334 -0.76(-1.40%)
Mar 08, 2017 55.44 55.60 54.43 54.45 722,082 -1.14(-2.05%)
Mar 07, 2017 56.31 56.39 55.39 55.59 1,024,545 -0.72(-1.28%)
Mar 06, 2017 56.47 56.88 56.20 56.31 1,017,328 -0.55(-0.97%)
Mar 03, 2017 56.52 56.90 55.98 56.86 808,365 -0.14(-0.25%)
Mar 02, 2017 58.08 58.15 56.99 57.01 554,439 -1.07(-1.85%)
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.