Skip to main content

Kilroy Realty Corp (NY: KRC )

39.99 +1.53 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.24 17.26 16.85 16.98 384,109 -0.22(-1.26%)
Apr 29, 2004 17.48 17.66 17.01 17.20 220,203 -0.28(-1.61%)
Apr 28, 2004 17.72 17.72 17.47 17.48 231,277 -0.27(-1.53%)
Apr 27, 2004 17.50 17.75 17.39 17.75 278,160 +0.32(+1.83%)
Apr 26, 2004 17.45 17.58 17.38 17.43 254,350 -0.01(-0.06%)
Apr 23, 2004 17.58 17.60 17.38 17.45 287,574 -0.11(-0.62%)
Apr 22, 2004 17.13 17.55 17.07 17.55 236,630 +0.37(+2.18%)
Apr 21, 2004 16.88 17.23 16.80 17.18 312,123 +0.41(+2.46%)
Apr 20, 2004 17.40 17.47 16.77 16.77 391,492 -0.56(-3.25%)
Apr 19, 2004 17.47 17.47 17.08 17.33 422,871 -0.08(-0.47%)
Apr 16, 2004 17.24 17.52 17.07 17.41 364,544 +0.18(+1.04%)
Apr 15, 2004 16.88 17.34 16.88 17.23 165,567 +0.29(+1.73%)
Apr 14, 2004 16.42 17.09 16.42 16.94 354,945 -0.08(-0.45%)
Apr 13, 2004 17.33 17.45 16.83 17.02 473,630 -0.28(-1.63%)
Apr 12, 2004 18.49 18.49 17.27 17.30 659,132 -1.33(-7.13%)
Apr 08, 2004 19.07 19.13 18.63 18.63 255,457 -0.40(-2.11%)
Apr 07, 2004 18.56 19.43 18.54 19.03 1,006,880 +0.53(+2.84%)
Apr 06, 2004 18.96 18.96 18.42 18.50 421,394 -0.36(-1.92%)
Apr 05, 2004 19.57 19.57 18.86 18.86 423,424 -0.70(-3.60%)
Apr 02, 2004 19.64 19.64 19.54 19.57 252,689 -0.01(-0.03%)
Apr 01, 2004 19.23 19.57 19.23 19.57 165,567 +0.34(+1.77%)
Mar 31, 2004 19.18 19.36 19.16 19.23 536,387 +0.03(+0.14%)
Mar 30, 2004 18.96 19.21 18.85 19.21 178,857 +0.24(+1.29%)
Mar 29, 2004 18.86 18.96 18.75 18.96 394,076 -0.11(-0.57%)
Mar 26, 2004 19.17 19.18 19.03 19.07 186,794 -0.10(-0.51%)
Mar 25, 2004 18.67 19.18 18.67 19.17 294,403 +0.59(+3.15%)
Mar 24, 2004 18.89 18.93 18.58 18.58 137,511 -0.22(-1.18%)
Mar 23, 2004 18.85 18.92 18.71 18.80 176,088 +0.07(+0.35%)
Mar 22, 2004 18.85 18.96 18.66 18.74 294,957 +0.12(+0.67%)
Mar 19, 2004 18.64 18.70 18.50 18.62 152,647 +0.09(+0.47%)
Mar 18, 2004 18.49 18.60 18.42 18.53 129,759 +0.03(+0.15%)
Mar 17, 2004 18.20 18.50 18.20 18.50 285,544 +0.41(+2.25%)
Mar 16, 2004 18.23 18.26 17.89 18.10 327,812 -0.01(-0.03%)
Mar 15, 2004 18.55 18.55 18.10 18.10 173,689 -0.37(-2.02%)
Mar 12, 2004 18.39 18.56 18.34 18.47 250,289 +0.30(+1.67%)
Mar 11, 2004 18.42 18.52 18.17 18.17 109,455 -0.25(-1.38%)
Mar 10, 2004 18.69 18.79 18.43 18.43 167,782 -0.19(-1.02%)
Mar 09, 2004 18.75 18.80 18.50 18.62 117,023 -0.08(-0.43%)
Mar 08, 2004 19.02 19.04 18.64 18.70 159,291 -0.24(-1.26%)
Mar 05, 2004 19.03 19.05 18.89 18.93 109,455 -0.10(-0.51%)
Mar 04, 2004 18.87 19.03 18.69 19.03 101,149 +0.22(+1.15%)
Mar 03, 2004 18.70 18.88 18.64 18.82 275,023 +0.17(+0.90%)
Mar 02, 2004 18.67 18.70 18.54 18.65 221,679 +0.03(+0.15%)
Mar 01, 2004 18.23 18.71 18.23 18.62 213,373 +0.53(+2.90%)
Feb 27, 2004 18.28 18.51 18.10 18.10 236,446 -0.15(-0.83%)
Feb 26, 2004 18.23 18.53 18.15 18.25 248,259 +0.02(+0.12%)
Feb 25, 2004 17.92 18.23 17.91 18.23 211,712 +0.37(+2.09%)
Feb 24, 2004 17.89 18.04 17.84 17.85 245,305 -0.04(-0.21%)
Feb 23, 2004 18.02 18.02 17.79 17.89 117,577 +0.01(+0.03%)
Feb 20, 2004 17.99 18.01 17.86 17.88 128,651 +0.01(+0.03%)
Feb 19, 2004 17.96 18.04 17.88 17.88 142,310 +0.02(+0.12%)
Feb 18, 2004 18.47 18.53 17.85 17.86 254,350 -0.29(-1.61%)
Feb 17, 2004 18.20 18.23 18.01 18.15 205,436 +0.08(+0.42%)
Feb 13, 2004 18.56 18.56 18.07 18.07 133,450 -0.40(-2.17%)
Feb 12, 2004 18.77 18.77 18.34 18.47 107,240 -0.22(-1.16%)
Feb 11, 2004 18.82 18.85 18.56 18.69 139,541 -0.19(-1.00%)
Feb 10, 2004 18.30 18.88 18.24 18.88 263,394 +0.48(+2.59%)
Feb 09, 2004 19.07 19.07 18.39 18.40 323,936 -0.26(-1.39%)
Feb 06, 2004 18.38 18.67 18.33 18.66 257,118 +0.35(+1.92%)
Feb 05, 2004 18.13 18.31 18.08 18.31 422,501 +0.74(+4.19%)
Feb 04, 2004 18.12 18.13 17.58 17.58 355,315 -0.54(-2.99%)
Feb 03, 2004 17.82 18.28 17.82 18.12 145,448 +0.28(+1.55%)
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.