Indicators

Kilroy Realty Corp (NY: KRC )

39.09 +0.27 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	24.32	24.62	24.06	24.61	861,654	-0.01(-0.03%)
Jul 28, 2011	24.76	24.92	24.40	24.62	1,081,956	-0.08(-0.34%)
Jul 27, 2011	25.43	25.57	24.59	24.70	1,353,401	-0.86(-3.37%)
Jul 26, 2011	26.10	26.22	25.43	25.56	2,519,552	-0.86(-3.26%)
Jul 25, 2011	26.24	26.58	26.11	26.42	551,674	-0.10(-0.38%)
Jul 22, 2011	26.52	26.59	26.47	26.52	324,031	+0.27(+1.04%)
Jul 21, 2011	26.11	26.42	26.06	26.25	645,790	+0.27(+1.06%)
Jul 20, 2011	26.21	26.42	25.88	25.98	1,199,006	-0.11(-0.42%)
Jul 19, 2011	25.57	26.08	25.54	26.08	842,529	+0.73(+2.87%)
Jul 18, 2011	25.26	25.41	25.04	25.36	820,465	+0.06(+0.25%)
Jul 15, 2011	24.95	25.29	24.82	25.29	852,783	+0.37(+1.48%)
Jul 14, 2011	25.24	25.34	24.90	24.92	659,601	-0.31(-1.21%)
Jul 13, 2011	25.71	25.74	25.21	25.23	680,172	-0.39(-1.52%)
Jul 12, 2011	25.45	26.10	25.40	25.62	380,680	+0.04(+0.15%)
Jul 11, 2011	25.84	25.84	25.47	25.58	422,839	-0.53(-2.03%)
Jul 08, 2011	25.94	26.17	25.68	26.11	582,009	-0.18(-0.68%)
Jul 07, 2011	26.05	26.38	25.98	26.29	722,142	+0.44(+1.70%)
Jul 06, 2011	25.71	25.96	25.53	25.85	732,463	+0.11(+0.42%)
Jul 05, 2011	25.58	25.76	25.34	25.74	755,124	+0.14(+0.55%)

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.