Indicators

Kilroy Realty Corp (NY: KRC )

32.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.23	53.54	51.75	51.93	683,895	-1.65(-3.07%)
Nov 27, 2020	53.81	53.91	52.91	53.58	185,838	-0.21(-0.39%)
Nov 25, 2020	54.59	54.77	53.60	53.79	809,184	-0.82(-1.49%)
Nov 24, 2020	54.88	55.58	53.95	54.61	3,448,699	+0.68(+1.26%)
Nov 23, 2020	54.23	54.78	53.71	53.93	2,444,708	+0.22(+0.41%)
Nov 20, 2020	53.19	53.73	52.61	53.71	979,241	+0.45(+0.85%)
Nov 19, 2020	52.71	53.72	52.27	53.26	720,174	+0.14(+0.26%)
Nov 18, 2020	54.35	54.55	53.04	53.12	930,127	-1.15(-2.11%)
Nov 17, 2020	52.48	54.75	51.82	54.27	880,862	+1.11(+2.09%)
Nov 16, 2020	52.65	53.62	52.27	53.16	1,729,791	+1.72(+3.33%)
Nov 13, 2020	49.33	51.53	49.33	51.44	908,816	+2.56(+5.23%)
Nov 12, 2020	50.35	51.14	48.24	48.88	1,549,406	-2.12(-4.16%)
Nov 11, 2020	50.43	51.90	49.45	51.01	2,560,099	+0.61(+1.21%)
Nov 10, 2020	47.39	50.74	47.15	50.40	3,218,040	+3.18(+6.74%)
Nov 09, 2020	46.93	49.67	46.40	47.21	4,153,869	+5.98(+14.50%)
Nov 06, 2020	42.74	42.88	40.81	41.23	700,955	-1.26(-2.96%)
Nov 05, 2020	42.46	42.80	42.01	42.49	568,643	+0.17(+0.40%)
Nov 04, 2020	42.86	43.64	42.23	42.32	1,262,402	-0.53(-1.23%)
Nov 03, 2020	42.17	43.09	41.67	42.85	1,145,961	+1.28(+3.08%)

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.