Skip to main content

Kilroy Realty Corp (NY: KRC )

39.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.11 51.46 50.01 50.29 668,225 -0.92(-1.80%)
Apr 29, 2015 51.49 51.76 50.77 51.21 692,645 -0.81(-1.55%)
Apr 28, 2015 52.38 52.44 51.81 52.02 348,735 -0.52(-1.00%)
Apr 27, 2015 52.57 53.06 52.34 52.54 486,159 -0.01(-0.01%)
Apr 24, 2015 52.37 52.86 52.05 52.55 396,631 +0.28(+0.53%)
Apr 23, 2015 52.44 52.69 52.15 52.27 530,645 -0.15(-0.28%)
Apr 22, 2015 52.44 52.78 52.15 52.42 361,250 -0.01(-0.01%)
Apr 21, 2015 52.25 52.43 51.87 52.43 429,178 +0.50(+0.95%)
Apr 20, 2015 51.86 52.18 51.64 51.93 343,502 +0.15(+0.29%)
Apr 17, 2015 51.87 52.05 51.18 51.78 373,518 -0.26(-0.50%)
Apr 16, 2015 51.74 52.31 51.63 52.05 445,097 +0.10(+0.19%)
Apr 15, 2015 52.69 52.97 51.93 51.95 428,008 -0.62(-1.19%)
Apr 14, 2015 52.85 53.34 52.49 52.57 516,907 -0.03(-0.05%)
Apr 13, 2015 52.98 53.28 52.59 52.60 516,481 -0.57(-1.08%)
Apr 10, 2015 53.39 53.84 52.86 53.17 298,364 +0.12(+0.23%)
Apr 09, 2015 53.99 53.99 52.84 53.05 396,735 -1.06(-1.96%)
Apr 08, 2015 53.74 54.22 53.74 54.12 442,318 +0.34(+0.63%)
Apr 07, 2015 55.06 55.09 53.62 53.78 981,338 -1.42(-2.58%)
Apr 06, 2015 54.36 55.23 54.26 55.20 541,423 +0.89(+1.64%)
Apr 02, 2015 53.70 54.31 54.31 54.31 342,881 +0.55(+1.01%)
Apr 01, 2015 53.96 54.18 53.35 53.76 435,028 -0.20(-0.37%)
Mar 31, 2015 54.11 54.41 53.60 53.96 768,683 -0.49(-0.90%)
Mar 30, 2015 53.66 54.49 53.51 54.45 858,155 +0.98(+1.83%)
Mar 27, 2015 53.63 53.95 53.17 53.47 526,611 -0.07(-0.13%)
Mar 26, 2015 53.58 54.09 53.26 53.54 569,236 -0.16(-0.30%)
Mar 25, 2015 55.00 55.16 53.54 53.70 626,943 -1.22(-2.22%)
Mar 24, 2015 55.25 55.59 54.82 54.92 569,133 -0.45(-0.81%)
Mar 23, 2015 55.58 56.13 55.22 55.37 558,146 -0.23(-0.42%)
Mar 20, 2015 53.91 55.67 53.82 55.61 1,902,409 +1.82(+3.38%)
Mar 19, 2015 53.78 54.29 53.26 53.79 854,873 -0.23(-0.42%)
Mar 18, 2015 52.68 54.11 52.27 54.01 664,857 +1.26(+2.38%)
Mar 17, 2015 52.52 52.88 52.21 52.76 460,548 +0.19(+0.36%)
Mar 16, 2015 52.30 53.05 52.13 52.57 935,121 +0.44(+0.85%)
Mar 13, 2015 52.04 52.26 51.60 52.12 344,958 +0.04(+0.08%)
Mar 12, 2015 51.41 52.15 51.41 52.08 842,855 +0.81(+1.58%)
Mar 11, 2015 51.38 51.49 50.85 51.27 693,822 -0.09(-0.18%)
Mar 10, 2015 51.19 51.67 51.07 51.36 508,273 +0.04(+0.07%)
Mar 09, 2015 51.17 51.50 51.11 51.33 557,703 +0.62(+1.22%)
Mar 06, 2015 51.92 51.92 50.53 50.71 716,550 -2.02(-3.84%)
Mar 05, 2015 52.74 53.41 52.72 52.73 617,651 +0.23(+0.43%)
Mar 04, 2015 52.82 52.99 52.24 52.51 479,278 -0.49(-0.92%)
Mar 03, 2015 52.84 53.23 52.45 52.99 490,016 -0.08(-0.16%)
Mar 02, 2015 52.15 53.29 52.15 53.08 679,294 +0.92(+1.76%)
Feb 27, 2015 52.51 52.58 51.96 52.16 735,573 -0.16(-0.30%)
Feb 26, 2015 52.78 52.99 52.25 52.31 410,577 -0.54(-1.03%)
Feb 25, 2015 52.74 53.32 52.42 52.86 661,812 +0.11(+0.21%)
Feb 24, 2015 53.82 54.17 52.67 52.74 1,048,013 -1.39(-2.57%)
Feb 23, 2015 53.98 54.48 53.77 54.13 610,168 +0.13(+0.25%)
Feb 20, 2015 53.17 54.07 53.13 54.00 672,860 +0.63(+1.19%)
Feb 19, 2015 54.17 54.23 53.16 53.37 788,594 -1.03(-1.89%)
Feb 18, 2015 53.85 54.42 53.46 54.39 1,631,519 +0.56(+1.03%)
Feb 17, 2015 53.61 54.23 53.41 53.84 887,443 +0.09(+0.17%)
Feb 13, 2015 54.39 53.75 53.75 53.75 1,001,640 -0.66(-1.22%)
Feb 12, 2015 52.80 54.61 52.54 54.41 1,377,053 +1.70(+3.22%)
Feb 11, 2015 52.92 52.98 52.24 52.71 529,293 -0.14(-0.27%)
Feb 10, 2015 52.70 52.86 51.96 52.85 428,459 +0.42(+0.81%)
Feb 09, 2015 52.43 52.77 52.22 52.43 350,093 -0.09(-0.17%)
Feb 06, 2015 53.20 53.20 52.26 52.52 546,057 -1.18(-2.19%)
Feb 05, 2015 52.79 53.73 52.57 53.70 563,963 +1.05(+2.00%)
Feb 04, 2015 52.82 53.03 52.29 52.65 604,617 -0.27(-0.51%)
Feb 03, 2015 52.67 52.94 52.00 52.91 679,225 +0.52(+1.00%)
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.