Indicators

Kilroy Realty Corp (NY: KRC )

34.42 -0.33 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.33	20.62	20.12	20.33	1,188,097	-0.15(-0.75%)
May 27, 2010	20.04	20.54	19.82	20.48	1,049,978	+0.95(+4.84%)
May 26, 2010	19.54	20.41	19.44	19.54	3,068	+0.07(+0.38%)
May 25, 2010	19.17	19.55	18.81	19.46	1,629,177	-0.25(-1.25%)
May 24, 2010	20.07	20.24	19.67	19.71	1,207,287	-0.32(-1.60%)
May 21, 2010	18.67	20.12	18.54	20.03	2,082,175	+0.95(+4.99%)
May 20, 2010	19.35	19.71	19.05	19.08	1,891,862	-1.02(-5.07%)
May 19, 2010	20.14	20.62	19.52	20.10	1,071,443	-0.16(-0.79%)
May 18, 2010	21.30	21.39	20.22	20.26	955,151	-0.74(-3.53%)
May 17, 2010	21.25	21.58	20.35	21.00	1,259,266	-0.11(-0.53%)
May 14, 2010	21.11	21.75	20.86	21.11	1,045,627	-0.82(-3.72%)
May 13, 2010	21.84	22.16	21.74	21.93	1,049,936	+0.01(+0.06%)
May 12, 2010	21.49	21.95	21.34	21.91	831,740	+0.53(+2.46%)
May 11, 2010	21.51	21.67	21.25	21.39	563	+0.16(+0.76%)
May 10, 2010	20.86	21.24	20.79	21.23	1,533,544	+1.33(+6.68%)
May 07, 2010	20.17	20.64	19.46	19.90	2,474,068	-0.22(-1.11%)
May 06, 2010	21.00	21.16	18.76	20.12	3,184,036	-0.64(-3.07%)
May 05, 2010	21.00	21.54	20.72	20.76	890,891	-0.68(-3.17%)
May 04, 2010	21.87	21.91	21.19	21.44	1,556,382	-0.77(-3.48%)

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.