Skip to main content

Kilroy Realty Corp (NY: KRC )

36.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.09 15.27 15.02 15.16 1,119,342 +0.34(+2.27%)
Apr 29, 2003 14.69 14.88 14.65 14.83 668,200 +0.19(+1.29%)
Apr 28, 2003 14.62 14.66 14.54 14.64 229,335 +0.01(+0.08%)
Apr 25, 2003 14.81 14.81 14.57 14.62 99,853 -0.06(-0.42%)
Apr 24, 2003 14.97 15.06 14.69 14.69 705,523 -0.24(-1.60%)
Apr 23, 2003 14.97 14.97 14.83 14.92 81,028 -0.02(-0.16%)
Apr 22, 2003 14.84 15.00 14.77 14.95 161,402 +0.18(+1.20%)
Apr 21, 2003 14.73 14.81 14.69 14.77 76,117 +0.05(+0.33%)
Apr 17, 2003 14.72 14.72 14.58 14.72 84,630 +0.12(+0.79%)
Apr 16, 2003 14.51 14.65 14.42 14.61 130,955 +0.10(+0.72%)
Apr 15, 2003 14.37 14.50 14.26 14.50 143,232 +0.15(+1.02%)
Apr 14, 2003 14.25 14.36 14.21 14.36 132,265 +0.21(+1.51%)
Apr 11, 2003 14.26 14.36 14.11 14.14 130,137 -0.06(-0.43%)
Apr 10, 2003 14.22 14.31 14.08 14.20 67,442 +0.05(+0.35%)
Apr 09, 2003 14.14 14.36 14.09 14.15 157,965 +0.10(+0.74%)
Apr 08, 2003 14.12 14.23 14.03 14.05 185,956 -0.04(-0.26%)
Apr 07, 2003 14.14 14.45 14.08 14.09 125,717 +0.16(+1.14%)
Apr 04, 2003 13.99 14.11 13.81 13.93 376,333 -0.18(-1.26%)
Apr 03, 2003 14.01 14.24 13.95 14.11 90,850 +0.09(+0.65%)
Apr 02, 2003 13.93 14.14 13.93 14.01 164,349 +0.15(+1.06%)
Apr 01, 2003 13.53 13.87 13.50 13.87 191,031 +0.37(+2.71%)
Mar 31, 2003 13.82 13.82 13.50 13.50 181,373 -0.34(-2.43%)
Mar 28, 2003 14.00 14.04 13.84 13.84 230,809 -0.16(-1.18%)
Mar 27, 2003 13.81 14.00 13.71 14.00 312,328 -0.14(-0.99%)
Mar 26, 2003 14.11 14.15 13.99 14.14 320,022 +0.07(+0.48%)
Mar 25, 2003 13.94 14.07 13.91 14.07 101,817 +0.18(+1.28%)
Mar 24, 2003 14.05 14.05 13.78 13.90 153,545 -0.20(-1.43%)
Mar 21, 2003 13.92 14.22 13.83 14.10 188,739 +0.13(+0.92%)
Mar 20, 2003 13.64 13.97 13.52 13.97 203,799 +0.27(+2.01%)
Mar 19, 2003 13.37 13.70 13.33 13.70 159,110 +0.26(+1.91%)
Mar 18, 2003 13.47 13.50 13.27 13.44 215,094 +0.03(+0.23%)
Mar 17, 2003 12.95 13.43 12.95 13.41 297,596 +0.40(+3.05%)
Mar 14, 2003 13.10 13.12 12.95 13.01 176,462 +0.00(+0.00%)
Mar 13, 2003 12.86 13.01 12.86 13.01 122,116 +0.21(+1.67%)
Mar 12, 2003 12.87 12.99 12.65 12.80 186,611 -0.09(-0.66%)
Mar 11, 2003 12.92 12.94 12.79 12.88 88,886 +0.03(+0.24%)
Mar 10, 2003 13.13 13.13 12.83 12.85 195,778 -0.27(-2.09%)
Mar 07, 2003 13.06 13.23 13.01 13.13 247,669 +0.05(+0.37%)
Mar 06, 2003 13.26 13.26 13.04 13.08 174,007 -0.15(-1.15%)
Mar 05, 2003 13.14 13.26 13.13 13.23 133,247 +0.07(+0.51%)
Mar 04, 2003 13.26 13.26 13.15 13.16 157,637 -0.01(-0.05%)
Mar 03, 2003 13.34 13.40 13.12 13.17 333,118 -0.23(-1.73%)
Feb 28, 2003 13.29 13.51 13.26 13.40 516,128 +0.18(+1.34%)
Feb 27, 2003 13.13 13.27 13.10 13.23 284,664 +0.15(+1.17%)
Feb 26, 2003 13.15 13.15 12.95 13.07 128,172 -0.05(-0.37%)
Feb 25, 2003 12.95 13.16 12.89 13.12 189,885 +0.17(+1.32%)
Feb 24, 2003 13.15 13.15 12.95 12.95 129,973 -0.13(-1.03%)
Feb 21, 2003 13.09 13.22 12.98 13.09 270,423 +0.05(+0.42%)
Feb 20, 2003 12.98 13.09 12.90 13.03 62,203 +0.07(+0.52%)
Feb 19, 2003 13.00 13.00 12.83 12.96 78,409 +0.02(+0.14%)
Feb 18, 2003 12.77 13.01 12.71 12.94 143,887 +0.22(+1.73%)
Feb 14, 2003 12.94 12.97 12.72 12.72 124,898 -0.14(-1.09%)
Feb 13, 2003 12.72 12.87 12.62 12.87 296,123 +0.20(+1.54%)
Feb 12, 2003 12.94 13.01 12.66 12.67 330,990 -0.31(-2.40%)
Feb 11, 2003 13.24 13.24 12.98 12.98 123,098 -0.23(-1.76%)
Feb 10, 2003 12.97 13.21 12.93 13.21 134,556 +0.24(+1.88%)
Feb 07, 2003 13.08 13.10 12.94 12.97 140,286 -0.13(-1.03%)
Feb 06, 2003 13.06 13.23 13.04 13.10 146,342 +0.09(+0.66%)
Feb 05, 2003 13.13 13.24 13.01 13.02 456,707 -0.07(-0.56%)
Feb 04, 2003 13.23 13.23 12.83 13.09 2,295,159 -0.16(-1.24%)
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.