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 (%)
Oct 31, 2012	30.36	30.37	29.43	30.08	2,702,703	-0.29(-0.96%)
Oct 26, 2012	30.81	30.37	30.37	30.37	1,133,768	-0.34(-1.10%)
Oct 25, 2012	31.11	31.25	30.54	30.71	989,255	-0.30(-0.98%)
Oct 24, 2012	31.38	31.42	30.96	31.02	540,420	-0.35(-1.12%)
Oct 23, 2012	31.29	31.47	30.97	31.37	472,915	-0.43(-1.34%)
Oct 19, 2012	32.11	32.39	31.72	31.80	586,899	-0.39(-1.22%)
Oct 18, 2012	31.81	32.26	31.77	32.19	764,159	+0.39(+1.21%)
Oct 17, 2012	31.59	31.97	31.38	31.80	852,358	+0.22(+0.69%)
Oct 16, 2012	31.65	31.71	31.52	31.59	1,003,064	+0.09(+0.30%)
Oct 15, 2012	31.43	31.55	31.35	31.49	1,120,180	+0.08(+0.26%)
Oct 12, 2012	31.85	31.88	31.33	31.41	1,279,591	-0.41(-1.30%)
Oct 11, 2012	32.05	32.27	31.82	31.82	1,261,395	-0.20(-0.61%)
Oct 10, 2012	31.97	32.09	31.70	32.02	839,605	+0.05(+0.15%)
Oct 09, 2012	31.95	32.14	31.81	31.97	1,264,143	+0.00(+0.00%)
Oct 08, 2012	31.63	31.99	31.63	31.97	1,056,844	+0.16(+0.49%)
Oct 05, 2012	31.73	31.88	31.58	31.82	909,925	+0.13(+0.41%)
Oct 04, 2012	31.65	31.98	31.29	31.69	1,390,448	+0.20(+0.62%)
Oct 03, 2012	30.91	31.67	30.86	31.49	2,200,866	+0.54(+1.75%)
Oct 02, 2012	30.56	30.98	30.28	30.95	1,414,540	+0.76(+2.51%)

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.