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%)
Mar 01, 2017 57.62 58.39 57.51 58.08 921,659 +0.57(+0.99%)
Feb 28, 2017 57.40 57.98 57.36 57.51 952,865 -0.28(-0.49%)
Feb 27, 2017 57.48 58.18 57.13 57.80 1,034,134 +0.28(+0.48%)
Feb 24, 2017 57.42 57.54 57.12 57.52 677,534 +0.03(+0.05%)
Feb 23, 2017 57.42 57.53 56.86 57.49 686,276 +0.28(+0.50%)
Feb 22, 2017 57.66 57.77 56.92 57.21 495,009 -0.34(-0.60%)
Feb 21, 2017 56.57 57.62 56.48 57.55 538,816 +0.92(+1.63%)
Feb 17, 2017 56.63 56.63 56.63 0 -0.19(-0.33%)
Feb 16, 2017 55.92 56.90 55.84 56.81 809,266 +0.98(+1.76%)
Feb 15, 2017 55.49 55.85 55.22 55.83 506,631 +0.13(+0.24%)
Feb 14, 2017 55.65 55.75 55.11 55.69 531,795 +0.20(+0.36%)
Feb 13, 2017 55.51 55.57 55.07 55.49 587,122 +0.13(+0.24%)
Feb 10, 2017 55.13 55.39 54.82 55.36 506,689 +0.27(+0.49%)
Feb 09, 2017 54.56 55.13 54.55 55.09 636,054 +0.69(+1.27%)
Feb 08, 2017 53.67 54.50 53.52 54.40 944,631 +0.59(+1.09%)
Feb 07, 2017 54.27 54.91 53.55 53.81 1,164,227 -0.82(-1.50%)
Feb 06, 2017 54.66 54.95 54.12 54.63 1,359,754 -0.01(-0.03%)
Feb 03, 2017 55.41 55.59 54.61 54.64 1,559,460 -0.15(-0.27%)
Feb 02, 2017 54.63 55.19 54.42 54.79 1,296,480 +0.19(+0.34%)
Feb 01, 2017 55.89 56.17 54.43 54.61 880,459 -1.19(-2.14%)
Jan 31, 2017 55.95 56.58 55.74 55.80 1,094,969 +0.01(+0.03%)
Jan 30, 2017 56.43 56.67 55.53 55.78 953,340 -0.83(-1.47%)
Jan 27, 2017 56.89 57.21 56.17 56.62 526,643 -0.36(-0.63%)
Jan 26, 2017 56.77 57.15 56.77 56.98 952,847 +0.33(+0.58%)
Jan 25, 2017 56.61 56.74 56.18 56.65 885,597 +0.15(+0.26%)
Jan 24, 2017 56.60 56.74 55.97 56.50 660,685 -0.05(-0.09%)
Jan 23, 2017 55.13 56.68 55.07 56.55 701,736 +1.43(+2.60%)
Jan 20, 2017 54.87 55.22 54.61 55.12 2,337,752 +0.34(+0.61%)
Jan 19, 2017 55.26 55.46 54.66 54.78 753,011 -0.54(-0.98%)
Jan 18, 2017 54.97 55.40 54.73 55.33 730,257 +0.51(+0.94%)
Jan 17, 2017 54.40 55.07 54.31 54.81 1,290,011 +0.52(+0.96%)
Jan 13, 2017 54.29 54.29 54.29 0 +0.39(+0.72%)
Jan 12, 2017 53.41 53.91 52.92 53.90 941,575 +0.48(+0.89%)
Jan 11, 2017 54.13 54.30 53.37 53.43 1,391,626 -0.88(-1.62%)
Jan 10, 2017 54.80 55.10 54.23 54.31 787,707 -0.37(-0.68%)
Jan 09, 2017 55.42 55.45 54.24 54.68 1,066,484 -0.89(-1.61%)
Jan 06, 2017 54.62 55.75 54.46 55.57 1,472,955 +0.86(+1.57%)
Jan 05, 2017 54.53 55.01 54.23 54.72 3,776,786 -0.66(-1.20%)
Jan 04, 2017 54.70 55.67 54.67 55.38 1,133,066 +0.81(+1.48%)
Jan 03, 2017 54.52 54.59 53.73 54.58 777,984 -0.01(-0.01%)
Dec 30, 2016 54.58 54.58 54.58 0 +1.30(+2.43%)
Dec 29, 2016 52.70 53.32 52.56 53.29 589,994 +0.79(+1.51%)
Dec 28, 2016 52.82 53.29 52.20 52.50 681,073 -0.41(-0.78%)
Dec 27, 2016 53.08 53.44 52.82 52.91 958,676 -0.22(-0.41%)
Dec 23, 2016 53.13 53.13 53.13 0 -0.12(-0.22%)
Dec 22, 2016 54.13 54.13 53.18 53.24 532,957 -0.93(-1.72%)
Dec 21, 2016 54.33 54.84 54.14 54.17 1,237,697 -0.04(-0.07%)
Dec 20, 2016 53.42 54.33 53.42 54.21 905,599 +0.80(+1.50%)
Dec 19, 2016 54.21 54.58 53.26 53.41 993,378 -0.45(-0.83%)
Dec 16, 2016 53.74 54.27 53.41 53.86 1,555,855 +0.42(+0.78%)
Dec 15, 2016 53.65 54.01 53.30 53.44 703,987 -0.12(-0.23%)
Dec 14, 2016 54.67 54.81 53.54 53.56 953,707 -1.00(-1.84%)
Dec 13, 2016 54.73 55.03 54.11 54.56 917,387 -0.08(-0.15%)
Dec 12, 2016 54.64 55.12 54.27 54.64 609,507 -0.22(-0.40%)
Dec 09, 2016 55.55 56.01 54.81 54.86 533,037 -0.67(-1.21%)
Dec 08, 2016 55.18 55.57 54.61 55.53 1,173,128 +0.29(+0.52%)
Dec 07, 2016 54.45 55.52 54.17 55.24 869,350 +1.00(+1.84%)
Dec 06, 2016 53.91 54.57 53.63 54.25 1,091,830 +0.63(+1.17%)
Dec 05, 2016 53.11 53.69 52.84 53.62 936,879 +0.75(+1.42%)
Dec 02, 2016 52.47 53.36 52.47 52.87 771,283 +0.48(+0.92%)
Dec 01, 2016 52.15 52.55 51.77 52.38 940,740 +0.13(+0.25%)
Nov 30, 2016 52.82 53.07 52.19 52.25 1,687,661 -0.95(-1.78%)
Nov 29, 2016 52.76 53.78 52.76 53.20 710,017 +0.44(+0.84%)
Nov 28, 2016 52.40 53.10 52.00 52.76 1,007,656 +0.00(+0.00%)
Nov 25, 2016 52.99 53.38 52.59 52.76 612,024 -0.20(-0.37%)
Nov 23, 2016 52.95 52.95 52.95 0 +0.34(+0.65%)
Nov 22, 2016 52.01 52.82 51.91 52.61 1,385,608 +0.69(+1.34%)
Nov 21, 2016 52.14 52.97 51.89 51.92 1,360,140 +0.00(+0.00%)
Nov 18, 2016 51.87 52.52 51.82 51.92 1,119,558 +0.17(+0.32%)
Nov 17, 2016 51.04 52.09 50.85 51.75 1,090,543 +0.72(+1.40%)
Nov 16, 2016 51.05 51.32 50.58 51.04 824,285 -0.04(-0.08%)
Nov 15, 2016 51.52 51.88 50.65 51.08 1,365,203 -0.30(-0.59%)
Nov 14, 2016 50.36 51.55 50.13 51.39 1,790,510 +1.09(+2.17%)
Nov 11, 2016 49.44 50.46 49.32 50.29 1,456,149 +0.85(+1.72%)
Nov 10, 2016 50.15 50.15 48.83 49.44 3,003,955 -0.66(-1.33%)
Nov 09, 2016 49.61 50.42 48.72 50.11 1,248,955 -0.40(-0.79%)
Nov 08, 2016 50.44 50.70 50.40 50.50 541,991 +0.12(+0.23%)
Nov 07, 2016 50.44 50.69 50.27 50.39 755,947 +0.64(+1.28%)
Nov 04, 2016 49.56 50.03 49.19 49.75 505,264 +0.45(+0.91%)
Nov 03, 2016 49.93 50.35 49.25 49.30 903,975 -0.64(-1.27%)
Nov 02, 2016 51.02 51.32 49.94 49.94 1,321,003 -1.13(-2.21%)
Nov 01, 2016 51.76 51.85 50.62 51.07 1,341,565 -0.82(-1.57%)
Oct 31, 2016 51.08 52.03 50.92 51.88 1,230,748 +1.16(+2.28%)
Oct 28, 2016 51.06 51.16 50.47 50.73 1,024,995 -0.19(-0.37%)
Oct 27, 2016 51.05 51.49 50.02 50.92 1,140,537 +0.81(+1.61%)
Oct 26, 2016 49.92 50.35 49.46 50.11 1,164,978 -0.14(-0.27%)
Oct 25, 2016 50.64 50.72 49.90 50.24 1,087,703 -0.63(-1.24%)
Oct 24, 2016 51.73 51.90 50.53 50.87 1,141,207 -0.25(-0.48%)
Oct 21, 2016 51.33 51.44 51.05 51.12 680,531 -0.66(-1.27%)
Oct 20, 2016 51.78 52.08 51.35 51.78 892,898 -0.03(-0.06%)
Oct 19, 2016 51.61 51.96 51.41 51.80 896,909 +0.30(+0.57%)
Oct 18, 2016 51.60 51.83 51.33 51.51 859,437 +0.46(+0.89%)
Oct 17, 2016 50.74 51.28 50.53 51.05 1,167,216 +0.41(+0.81%)
Oct 14, 2016 50.86 51.37 50.50 50.64 1,190,725 +0.38(+0.76%)
Oct 13, 2016 49.15 50.51 49.04 50.26 789,865 +0.80(+1.62%)
Oct 12, 2016 49.06 49.49 48.56 49.46 593,214 +0.34(+0.69%)
Oct 11, 2016 49.06 49.41 48.84 49.12 971,566 -0.20(-0.41%)
Oct 10, 2016 48.48 49.36 48.28 49.32 847,478 +0.92(+1.91%)
Oct 07, 2016 48.55 49.14 48.06 48.39 453,418 -0.02(-0.04%)
Oct 06, 2016 48.01 48.63 47.51 48.42 387,531 +0.22(+0.45%)
Oct 05, 2016 49.04 49.15 48.04 48.20 655,110 -0.59(-1.21%)
Oct 04, 2016 48.91 49.24 48.44 48.79 712,355 -0.12(-0.25%)
Oct 03, 2016 50.06 50.06 48.86 48.91 953,913 -1.18(-2.35%)
Sep 30, 2016 49.82 50.45 49.50 50.09 1,420,847 +0.56(+1.14%)
Sep 29, 2016 49.97 50.11 49.41 49.53 493,869 -0.71(-1.41%)
Sep 28, 2016 49.41 50.34 49.39 50.24 1,118,783 +1.05(+2.14%)
Sep 27, 2016 49.96 50.08 49.06 49.19 1,072,874 -0.70(-1.40%)
Sep 26, 2016 50.12 50.52 49.86 49.88 1,053,279 -0.33(-0.66%)
Sep 23, 2016 50.16 50.60 49.77 50.21 787,069 -0.14(-0.27%)
Sep 22, 2016 49.83 50.59 49.82 50.35 1,006,951 +1.07(+2.17%)
Sep 21, 2016 48.95 49.57 48.58 49.28 1,623,024 +0.36(+0.73%)
Sep 20, 2016 49.53 49.53 48.91 48.92 1,391,073 -0.18(-0.37%)
Sep 19, 2016 49.21 49.44 48.85 49.10 1,285,901 +0.14(+0.29%)
Sep 16, 2016 49.06 49.44 48.90 48.96 1,891,925 -0.59(-1.19%)
Sep 15, 2016 49.52 50.25 49.13 49.54 759,590 -0.11(-0.22%)
Sep 14, 2016 49.26 49.98 48.78 49.65 645,793 +0.50(+1.01%)
Sep 13, 2016 50.71 50.85 48.99 49.16 844,265 -1.98(-3.86%)
Sep 12, 2016 49.52 51.47 49.52 51.13 1,118,751 +1.44(+2.89%)
Sep 09, 2016 51.38 51.72 49.55 49.70 1,223,338 -2.54(-4.85%)
Sep 08, 2016 52.63 52.81 52.19 52.23 503,383 -0.73(-1.38%)
Sep 07, 2016 52.32 52.96 51.85 52.96 541,817 +0.61(+1.17%)
Sep 06, 2016 52.32 52.38 51.56 52.35 445,157 +0.34(+0.66%)
Sep 02, 2016 52.14 52.01 52.01 52.01 828,977 +0.34(+0.67%)
Sep 01, 2016 52.27 52.30 51.28 51.66 635,704 -0.51(-0.98%)
Aug 31, 2016 50.93 52.53 50.93 52.17 2,276,722 +1.34(+2.63%)
Aug 30, 2016 50.97 50.97 50.29 50.84 571,337 -0.15(-0.30%)
Aug 29, 2016 50.46 51.17 50.34 50.99 654,459 +0.85(+1.69%)
Aug 26, 2016 50.55 51.10 49.87 50.14 364,405 -0.33(-0.65%)
Aug 25, 2016 50.09 51.05 50.09 50.47 473,953 +0.35(+0.70%)
Aug 24, 2016 50.71 50.79 49.95 50.12 443,908 -0.55(-1.09%)
Aug 23, 2016 50.72 51.36 50.44 50.67 594,539 +0.42(+0.84%)
Aug 22, 2016 50.22 50.74 49.78 50.25 1,014,389 +0.01(+0.01%)
Aug 19, 2016 50.74 50.81 50.10 50.24 708,629 -0.69(-1.35%)
Aug 18, 2016 50.96 51.38 50.62 50.93 729,861 -0.07(-0.14%)
Aug 17, 2016 51.69 51.69 50.64 51.00 790,675 -0.57(-1.11%)
Aug 16, 2016 51.70 51.87 51.30 51.58 680,942 -0.24(-0.47%)
Aug 15, 2016 51.96 52.29 51.77 51.82 508,178 -0.04(-0.08%)
Aug 12, 2016 51.95 52.53 51.72 51.87 431,870 -0.04(-0.07%)
Aug 11, 2016 52.80 52.80 51.32 51.90 676,186 -0.73(-1.39%)
Aug 10, 2016 52.83 53.01 52.40 52.63 434,946 -0.06(-0.11%)
Aug 09, 2016 52.66 52.75 52.14 52.69 414,658 +0.01(+0.03%)
Aug 08, 2016 51.69 52.76 51.55 52.68 711,641 +0.97(+1.88%)
Aug 05, 2016 51.53 51.92 51.15 51.71 451,441 +0.34(+0.67%)
Aug 04, 2016 51.88 51.90 51.36 51.36 724,099 -0.34(-0.67%)
Aug 03, 2016 51.57 51.72 50.85 51.71 456,274 +0.17(+0.33%)
Aug 02, 2016 52.23 52.38 51.48 51.53 741,508 -0.76(-1.46%)
Aug 01, 2016 52.48 52.78 52.16 52.30 543,959 -0.29(-0.56%)
Jul 29, 2016 51.99 53.28 51.99 52.59 742,328 +0.59(+1.13%)
Jul 28, 2016 51.97 52.34 51.72 52.00 868,654 +0.07(+0.14%)
Jul 27, 2016 51.37 52.01 51.28 51.93 1,285,283 +0.54(+1.05%)
Jul 26, 2016 50.36 51.44 50.02 51.39 1,080,580 +1.13(+2.26%)
Jul 25, 2016 50.61 50.62 49.93 50.26 467,866 -0.14(-0.27%)
Jul 22, 2016 49.59 50.74 49.59 50.39 1,306,155 +0.67(+1.34%)
Jul 21, 2016 48.43 49.88 48.43 49.72 800,025 -0.07(-0.14%)
Jul 20, 2016 50.04 50.06 49.34 49.80 906,349 -0.18(-0.36%)
Jul 19, 2016 49.76 50.03 49.43 49.98 718,072 +0.25(+0.51%)
Jul 18, 2016 49.96 49.97 49.40 49.72 990,222 -0.32(-0.65%)
Jul 15, 2016 50.18 50.27 49.72 50.05 788,390 -0.15(-0.30%)
Jul 14, 2016 51.03 51.23 50.19 50.20 1,005,183 -1.00(-1.95%)
Jul 13, 2016 50.43 51.20 50.05 51.20 2,304,435 +0.85(+1.68%)
Jul 12, 2016 49.37 50.37 49.24 50.35 1,020,209 +0.93(+1.88%)
Jul 11, 2016 49.19 49.53 48.81 49.42 613,943 +0.45(+0.91%)
Jul 08, 2016 47.44 49.01 47.69 48.98 1,166,401 +1.29(+2.70%)
Jul 07, 2016 47.62 47.91 47.12 47.69 1,083,246 -0.18(-0.37%)
Jul 06, 2016 47.59 47.99 47.34 47.87 807,864 +0.15(+0.32%)
Jul 05, 2016 47.31 47.79 47.24 47.72 591,294 +0.27(+0.56%)
Jul 01, 2016 47.70 47.45 47.45 47.45 624,900 -0.17(-0.35%)
Jun 30, 2016 46.97 47.63 46.58 47.62 894,512 +0.82(+1.75%)
Jun 29, 2016 46.24 46.98 46.24 46.80 1,379,037 +0.67(+1.45%)
Jun 28, 2016 44.89 46.13 44.58 46.13 893,849 +1.45(+3.26%)
Jun 27, 2016 45.66 45.73 43.99 44.68 1,493,292 -1.30(-2.83%)
Jun 24, 2016 44.92 46.60 44.89 45.98 1,309,849 -0.20(-0.43%)
Jun 23, 2016 46.02 46.18 45.95 46.18 554,470 +0.47(+1.03%)
Jun 22, 2016 45.51 45.93 45.30 45.71 685,476 +0.29(+0.63%)
Jun 21, 2016 45.38 45.51 45.14 45.42 695,001 +0.14(+0.32%)
Jun 20, 2016 45.36 45.96 45.27 45.28 909,570 +0.28(+0.62%)
Jun 17, 2016 44.61 45.06 44.16 45.00 1,180,260 +0.17(+0.38%)
Jun 16, 2016 44.54 44.85 44.04 44.83 493,138 +0.04(+0.10%)
Jun 15, 2016 44.24 45.00 44.00 44.79 550,232 +0.59(+1.32%)
Jun 14, 2016 44.50 44.68 43.91 44.20 397,811 -0.43(-0.96%)
Jun 13, 2016 44.29 44.99 44.29 44.63 548,543 +0.35(+0.79%)
Jun 10, 2016 44.26 44.54 44.09 44.28 791,621 -0.37(-0.83%)
Jun 09, 2016 44.54 44.75 44.31 44.65 672,145 +0.04(+0.08%)
Jun 08, 2016 44.51 44.84 44.34 44.61 789,862 +0.10(+0.22%)
Jun 07, 2016 44.74 44.88 44.43 44.51 706,987 -0.11(-0.24%)
Jun 06, 2016 45.28 45.46 44.48 44.62 606,598 -0.61(-1.34%)
Jun 03, 2016 45.88 46.16 45.07 45.23 454,104 -0.09(-0.20%)
Jun 02, 2016 44.94 45.32 44.45 45.32 619,674 +0.41(+0.92%)
Jun 01, 2016 44.79 45.10 44.62 44.91 768,983 -0.19(-0.41%)
May 31, 2016 44.98 45.33 44.26 45.09 1,112,480 +0.22(+0.49%)
May 27, 2016 44.81 44.87 44.87 44.87 526,854 +0.09(+0.19%)
May 26, 2016 44.91 45.17 44.60 44.79 585,490 -0.04(-0.10%)
May 25, 2016 45.29 45.50 44.69 44.83 512,326 -0.48(-1.06%)
May 24, 2016 44.68 45.41 44.49 45.31 1,068,577 +0.95(+2.14%)
May 23, 2016 44.36 44.63 43.98 44.36 681,455 +0.14(+0.31%)
May 20, 2016 43.61 44.33 43.48 44.22 689,109 +0.91(+2.09%)
May 19, 2016 43.18 43.55 42.77 43.31 637,304 -0.36(-0.83%)
May 18, 2016 44.43 44.44 43.17 43.68 842,689 -0.76(-1.72%)
May 17, 2016 45.44 45.59 44.31 44.44 731,817 -1.14(-2.51%)
May 16, 2016 45.26 45.84 45.16 45.58 451,174 +0.39(+0.85%)
May 13, 2016 45.68 45.83 44.96 45.20 666,833 -0.60(-1.31%)
May 12, 2016 45.67 45.91 45.14 45.80 545,393 +0.24(+0.52%)
May 11, 2016 46.91 47.03 45.51 45.56 1,230,909 -1.41(-3.01%)
May 10, 2016 46.93 47.13 46.65 46.98 524,290 +0.24(+0.50%)
May 09, 2016 46.71 46.98 46.56 46.74 754,214 +0.17(+0.37%)
May 06, 2016 46.81 47.00 46.06 46.57 1,057,193 -0.22(-0.47%)
May 05, 2016 46.64 46.88 46.40 46.79 510,576 +0.02(+0.05%)
May 04, 2016 46.01 46.90 46.01 46.77 816,107 +0.49(+1.06%)
May 03, 2016 46.86 46.86 46.18 46.28 552,053 -0.75(-1.59%)
May 02, 2016 46.51 47.11 46.51 47.03 766,864 +0.75(+1.62%)
Apr 29, 2016 46.81 47.37 45.91 46.28 1,053,816 -0.42(-0.90%)
Apr 28, 2016 46.15 47.11 46.15 46.70 1,142,191 +0.36(+0.79%)
Apr 27, 2016 46.23 46.78 46.11 46.33 778,001 -0.07(-0.15%)
Apr 26, 2016 46.28 46.77 45.96 46.41 856,653 +0.29(+0.63%)
Apr 25, 2016 45.86 46.13 45.60 46.11 884,385 +0.02(+0.05%)
Apr 22, 2016 45.52 46.11 45.29 46.09 735,361 +0.66(+1.46%)
Apr 21, 2016 45.36 46.40 45.01 45.43 1,020,326 -0.14(-0.30%)
Apr 20, 2016 45.58 45.76 45.24 45.56 1,402,784 -0.05(-0.11%)
Apr 19, 2016 45.15 45.68 44.92 45.61 856,539 +0.40(+0.88%)
Apr 18, 2016 44.92 45.24 44.76 45.21 398,966 +0.23(+0.51%)
Apr 15, 2016 44.29 45.18 44.29 44.99 917,092 +0.79(+1.79%)
Apr 14, 2016 44.24 44.57 43.73 44.19 600,884 -0.04(-0.10%)
Apr 13, 2016 44.39 44.46 43.90 44.24 460,452 +0.06(+0.13%)
Apr 12, 2016 43.88 44.24 43.75 44.18 538,546 +0.54(+1.23%)
Apr 11, 2016 43.61 43.81 43.45 43.64 767,497 +0.26(+0.61%)
Apr 08, 2016 43.08 43.68 42.94 43.38 425,620 +0.61(+1.44%)
Apr 07, 2016 43.24 43.38 42.33 42.76 1,536,403 -0.66(-1.51%)
Apr 06, 2016 43.65 43.69 43.04 43.42 847,003 -0.31(-0.72%)
Apr 05, 2016 43.63 44.22 43.61 43.74 450,376 -0.20(-0.45%)
Apr 04, 2016 44.33 44.44 43.77 43.94 439,052 -0.38(-0.85%)
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.