Skip to main content

Kilroy Realty Corp (NY: KRC )

40.21 +0.22 (+0.55%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.94 58.30 57.36 58.14 3,216,221 +0.19(+0.32%)
Apr 29, 2021 57.89 57.97 56.90 57.95 1,713,746 +0.14(+0.23%)
Apr 28, 2021 57.80 58.08 56.85 57.82 1,222,182 +0.15(+0.26%)
Apr 27, 2021 58.05 58.05 56.99 57.66 763,250 -0.18(-0.31%)
Apr 26, 2021 57.20 58.28 57.20 57.84 1,575,063 +0.98(+1.73%)
Apr 23, 2021 57.27 57.35 56.35 56.86 914,457 -0.30(-0.52%)
Apr 22, 2021 58.01 58.37 56.92 57.16 1,071,801 -0.80(-1.38%)
Apr 21, 2021 57.68 58.36 57.50 57.95 2,512,680 +0.27(+0.47%)
Apr 20, 2021 57.38 58.15 57.38 57.68 1,268,359 +0.02(+0.03%)
Apr 19, 2021 57.46 57.68 56.87 57.66 881,663 +0.46(+0.80%)
Apr 16, 2021 57.24 57.49 56.85 57.21 839,009 +0.29(+0.51%)
Apr 15, 2021 57.47 57.85 56.45 56.92 950,098 -0.36(-0.64%)
Apr 14, 2021 57.28 58.04 57.12 57.28 782,269 +0.17(+0.30%)
Apr 13, 2021 57.17 57.28 56.82 57.11 699,375 -0.11(-0.19%)
Apr 12, 2021 57.46 57.46 56.47 57.22 1,108,912 +0.58(+1.02%)
Apr 09, 2021 56.63 56.86 56.40 56.65 567,748 -0.02(-0.03%)
Apr 08, 2021 56.40 57.01 56.24 56.66 724,931 -0.31(-0.55%)
Apr 07, 2021 56.99 57.40 56.14 56.98 775,580 +0.14(+0.25%)
Apr 06, 2021 56.38 57.61 56.38 56.83 1,187,700 +0.28(+0.49%)
Apr 05, 2021 57.61 57.61 55.62 56.55 920,510 -0.52(-0.91%)
Apr 01, 2021 55.71 57.07 55.47 57.07 873,903 +1.40(+2.51%)
Mar 31, 2021 56.92 56.93 55.65 55.67 858,645 -1.49(-2.61%)
Mar 30, 2021 57.05 57.50 56.85 57.16 736,257 -0.04(-0.07%)
Mar 29, 2021 57.32 57.72 56.49 57.21 1,664,980 -0.05(-0.09%)
Mar 26, 2021 56.04 57.41 56.04 57.26 2,925,821 +1.53(+2.75%)
Mar 25, 2021 54.98 56.14 54.02 55.72 801,212 +0.56(+1.01%)
Mar 24, 2021 54.84 56.20 54.84 55.17 890,755 +0.43(+0.78%)
Mar 23, 2021 54.78 55.66 54.50 54.74 738,956 -0.42(-0.76%)
Mar 22, 2021 55.74 56.20 54.88 55.16 716,579 -0.95(-1.70%)
Mar 19, 2021 57.59 57.68 55.98 56.11 1,579,535 -1.33(-2.32%)
Mar 18, 2021 57.37 58.46 57.11 57.44 2,698,869 +0.19(+0.32%)
Mar 17, 2021 57.03 57.46 56.28 57.26 1,140,922 +0.32(+0.56%)
Mar 16, 2021 57.86 57.87 56.47 56.94 1,182,051 -1.08(-1.86%)
Mar 15, 2021 58.18 58.92 56.94 58.02 1,690,966 -0.13(-0.22%)
Mar 12, 2021 58.01 59.40 57.64 58.14 1,951,379 +0.50(+0.86%)
Mar 11, 2021 57.70 58.11 57.22 57.64 1,497,411 -0.31(-0.54%)
Mar 10, 2021 56.90 58.19 56.88 57.96 1,048,238 +0.74(+1.29%)
Mar 09, 2021 57.59 58.06 56.82 57.22 3,156,842 -0.35(-0.60%)
Mar 08, 2021 55.19 57.96 54.71 57.56 2,262,643 +3.23(+5.95%)
Mar 05, 2021 54.60 55.12 53.03 54.33 892,615 +0.22(+0.40%)
Mar 04, 2021 55.33 56.07 53.41 54.11 1,129,115 -1.15(-2.09%)
Mar 03, 2021 53.81 55.66 53.74 55.26 971,121 +1.49(+2.77%)
Mar 02, 2021 54.27 54.36 53.37 53.77 1,084,770 -0.56(-1.04%)
Mar 01, 2021 54.48 54.97 53.68 54.34 1,098,565 +0.90(+1.69%)
Feb 26, 2021 54.49 54.76 53.07 53.43 3,006,936 -1.04(-1.92%)
Feb 25, 2021 55.27 55.89 54.31 54.48 3,696,748 -0.79(-1.43%)
Feb 24, 2021 53.56 55.35 53.15 55.27 1,822,293 +1.88(+3.52%)
Feb 23, 2021 50.79 53.42 50.56 53.39 1,645,255 +2.95(+5.84%)
Feb 22, 2021 48.85 50.70 48.64 50.45 724,999 +1.63(+3.33%)
Feb 19, 2021 48.95 49.78 48.29 48.82 1,373,007 +0.11(+0.22%)
Feb 18, 2021 49.60 49.78 48.60 48.71 933,879 -1.15(-2.31%)
Feb 17, 2021 49.96 50.19 49.49 49.86 703,566 -0.25(-0.50%)
Feb 16, 2021 51.11 51.27 49.85 50.12 1,663,527 -0.65(-1.28%)
Feb 12, 2021 51.13 51.42 50.18 50.77 804,969 -0.54(-1.05%)
Feb 11, 2021 51.19 51.55 50.63 51.30 995,526 +0.08(+0.16%)
Feb 10, 2021 51.84 52.21 50.77 51.22 1,201,425 -0.18(-0.34%)
Feb 09, 2021 50.82 51.61 50.67 51.40 877,436 +0.95(+1.89%)
Feb 08, 2021 49.97 50.59 49.60 50.45 1,807,368 +0.69(+1.39%)
Feb 05, 2021 49.62 49.86 49.22 49.76 1,775,254 +0.57(+1.16%)
Feb 04, 2021 49.29 49.99 48.80 49.18 1,504,916 +0.03(+0.05%)
Feb 03, 2021 48.23 49.68 48.23 49.16 1,578,127 +0.72(+1.50%)
Feb 02, 2021 47.46 48.72 46.98 48.43 1,219,921 +0.65(+1.36%)
Feb 01, 2021 47.94 47.99 46.92 47.78 1,808,242 +0.10(+0.21%)
Jan 29, 2021 47.52 49.03 47.06 47.68 2,428,446 -0.08(-0.16%)
Jan 28, 2021 47.70 48.52 47.40 47.76 2,448,381 +0.19(+0.39%)
Jan 27, 2021 48.69 49.33 47.10 47.57 1,967,257 -1.57(-3.20%)
Jan 26, 2021 48.99 50.12 48.91 49.15 1,484,388 +0.34(+0.69%)
Jan 25, 2021 49.44 49.67 48.74 48.81 1,762,231 -0.03(-0.07%)
Jan 22, 2021 49.56 49.61 48.38 48.85 1,430,013 -1.18(-2.36%)
Jan 21, 2021 50.55 50.87 49.12 50.02 1,455,523 -0.80(-1.57%)
Jan 20, 2021 51.23 51.68 50.82 50.82 1,949,362 -0.49(-0.95%)
Jan 19, 2021 51.22 51.89 50.68 51.31 1,444,011 +0.40(+0.79%)
Jan 15, 2021 49.22 51.09 49.01 50.91 1,458,872 +1.57(+3.19%)
Jan 14, 2021 49.14 49.54 48.43 49.33 1,600,303 +0.70(+1.44%)
Jan 13, 2021 48.18 49.60 47.97 48.64 2,352,959 +1.40(+2.96%)
Jan 12, 2021 46.06 47.25 45.97 47.24 1,224,537 +1.20(+2.62%)
Jan 11, 2021 45.91 46.63 45.69 46.03 1,146,222 -0.61(-1.30%)
Jan 08, 2021 47.22 47.48 46.25 46.64 1,361,606 -0.58(-1.23%)
Jan 07, 2021 48.19 48.19 46.69 47.22 1,544,221 -0.47(-0.99%)
Jan 06, 2021 47.20 47.93 46.88 47.69 1,845,989 +0.70(+1.49%)
Jan 05, 2021 46.58 47.41 46.51 46.99 1,480,668 +0.50(+1.07%)
Jan 04, 2021 48.37 48.74 46.36 46.50 871,739 -1.84(-3.80%)
Dec 31, 2020 48.33 48.33 48.33 614,793 +0.66(+1.38%)
Dec 30, 2020 46.84 47.73 46.84 47.68 614,793 +1.01(+2.17%)
Dec 29, 2020 47.64 47.98 46.34 46.66 968,123 -0.90(-1.89%)
Dec 28, 2020 47.30 48.01 47.12 47.57 610,676 +0.31(+0.65%)
Dec 24, 2020 46.61 47.26 45.92 47.26 341,285 +0.84(+1.82%)
Dec 23, 2020 46.93 47.47 46.25 46.41 850,966 -0.23(-0.48%)
Dec 22, 2020 47.12 47.30 46.56 46.64 938,494 -0.42(-0.89%)
Dec 21, 2020 46.16 47.30 45.81 47.06 1,312,622 -0.12(-0.25%)
Dec 18, 2020 50.31 50.34 47.01 47.17 2,838,616 -3.05(-6.07%)
Dec 17, 2020 50.81 50.91 49.92 50.22 612,587 -0.43(-0.86%)
Dec 16, 2020 51.53 51.53 50.39 50.65 834,161 -0.48(-0.93%)
Dec 15, 2020 49.86 51.17 49.04 51.13 1,216,277 +1.69(+3.41%)
Dec 14, 2020 51.18 51.46 49.43 49.44 1,142,408 -0.92(-1.82%)
Dec 11, 2020 50.55 51.32 49.97 50.36 893,718 -0.56(-1.10%)
Dec 10, 2020 50.62 51.50 50.62 50.92 855,849 -0.23(-0.46%)
Dec 09, 2020 51.50 51.71 50.60 51.15 1,442,001 -0.17(-0.33%)
Dec 08, 2020 51.38 52.30 51.24 51.32 1,222,427 -0.47(-0.90%)
Dec 07, 2020 52.93 53.06 51.50 51.79 1,514,324 -1.35(-2.54%)
Dec 04, 2020 52.42 53.47 52.09 53.14 1,063,522 +1.29(+2.48%)
Dec 03, 2020 51.66 52.35 51.45 51.86 751,209 +0.33(+0.63%)
Dec 02, 2020 51.51 51.97 51.19 51.53 1,140,604 +0.01(+0.02%)
Dec 01, 2020 51.80 52.46 51.38 51.52 874,537 +0.48(+0.95%)
Nov 30, 2020 52.31 52.61 50.86 51.04 695,890 -1.62(-3.07%)
Nov 27, 2020 52.88 52.98 52.00 52.66 189,097 -0.21(-0.39%)
Nov 25, 2020 53.65 53.82 52.67 52.87 823,376 -0.80(-1.49%)
Nov 24, 2020 53.93 54.62 53.02 53.67 3,509,183 +0.67(+1.26%)
Nov 23, 2020 53.30 53.83 52.78 53.00 2,487,584 +0.22(+0.41%)
Nov 20, 2020 52.27 52.80 51.71 52.78 996,415 +0.44(+0.85%)
Nov 19, 2020 51.80 52.80 51.37 52.34 732,804 +0.13(+0.26%)
Nov 18, 2020 53.42 53.61 52.12 52.21 946,440 -1.13(-2.11%)
Nov 17, 2020 51.57 53.81 50.93 53.33 896,311 +1.09(+2.09%)
Nov 16, 2020 51.74 52.70 51.37 52.24 1,760,129 +1.69(+3.33%)
Nov 13, 2020 48.48 50.65 48.48 50.55 924,755 +2.51(+5.23%)
Nov 12, 2020 49.49 50.26 47.41 48.04 1,576,580 -2.09(-4.16%)
Nov 11, 2020 49.56 51.00 48.60 50.13 2,604,998 +0.60(+1.21%)
Nov 10, 2020 46.57 49.86 46.34 49.53 3,274,478 +3.13(+6.74%)
Nov 09, 2020 46.12 48.82 45.60 46.40 4,226,721 +5.87(+14.50%)
Nov 06, 2020 42.01 42.14 40.11 40.52 713,249 -1.23(-2.96%)
Nov 05, 2020 41.72 42.07 41.28 41.76 578,616 +0.17(+0.40%)
Nov 04, 2020 42.12 42.88 41.50 41.59 1,284,542 -0.52(-1.23%)
Nov 03, 2020 41.44 42.35 40.95 42.11 1,166,059 +1.26(+3.08%)
Nov 02, 2020 39.81 40.91 39.23 40.85 1,383,668 +1.56(+3.97%)
Oct 30, 2020 39.12 39.71 38.74 39.29 1,521,765 +0.03(+0.08%)
Oct 29, 2020 38.81 39.51 37.79 39.25 1,533,444 +0.48(+1.25%)
Oct 28, 2020 39.00 39.61 38.63 38.77 3,045,546 -1.04(-2.62%)
Oct 27, 2020 40.56 40.98 39.77 39.81 1,454,511 -0.89(-2.19%)
Oct 26, 2020 41.43 41.66 40.47 40.71 2,216,841 -1.19(-2.85%)
Oct 23, 2020 41.61 42.18 41.58 41.90 734,459 +0.49(+1.19%)
Oct 22, 2020 41.07 41.62 40.98 41.41 827,367 +0.35(+0.85%)
Oct 21, 2020 40.99 41.21 40.56 41.06 848,889 -0.14(-0.34%)
Oct 20, 2020 42.02 42.23 41.17 41.20 887,666 -0.13(-0.32%)
Oct 19, 2020 41.82 42.28 41.28 41.33 1,579,728 -1.24(-2.92%)
Oct 16, 2020 43.72 43.72 42.56 42.58 767,653 -1.37(-3.11%)
Oct 15, 2020 43.56 44.18 43.53 43.94 818,521 +0.02(+0.06%)
Oct 14, 2020 43.73 44.24 43.52 43.92 1,404,349 -0.04(-0.09%)
Oct 13, 2020 44.80 45.02 43.53 43.96 840,016 -1.23(-2.73%)
Oct 12, 2020 45.01 45.38 44.58 45.20 641,328 +0.18(+0.41%)
Oct 09, 2020 45.72 45.78 44.47 45.01 638,113 -0.28(-0.61%)
Oct 08, 2020 44.80 45.40 44.66 45.29 1,419,668 +0.88(+1.99%)
Oct 07, 2020 45.20 45.26 44.09 44.40 1,119,454 -0.50(-1.12%)
Oct 06, 2020 45.08 45.40 44.51 44.90 1,062,959 -0.07(-0.15%)
Oct 05, 2020 45.44 45.63 44.52 44.97 1,173,674 -0.03(-0.06%)
Oct 02, 2020 43.23 45.14 43.23 45.00 1,129,790 +0.99(+2.26%)
Oct 01, 2020 43.42 44.01 43.23 44.00 1,504,410 +0.64(+1.48%)
Sep 30, 2020 43.49 44.28 43.03 43.36 1,367,175 +0.17(+0.39%)
Sep 29, 2020 43.93 44.07 42.59 43.19 889,529 -0.97(-2.19%)
Sep 28, 2020 43.94 44.78 43.80 44.16 1,081,512 +1.03(+2.40%)
Sep 25, 2020 42.53 43.40 42.33 43.13 1,443,000 +0.29(+0.68%)
Sep 24, 2020 42.86 43.40 42.45 42.84 1,096,608 +0.07(+0.15%)
Sep 23, 2020 43.86 44.42 42.76 42.77 1,426,554 -1.36(-3.07%)
Sep 22, 2020 43.66 44.61 43.66 44.13 1,199,787 +0.60(+1.39%)
Sep 21, 2020 43.94 44.25 42.49 43.52 1,246,796 -1.24(-2.77%)
Sep 18, 2020 46.62 46.62 44.72 44.76 1,998,595 -1.71(-3.68%)
Sep 17, 2020 46.75 46.96 45.94 46.48 838,425 -0.79(-1.68%)
Sep 16, 2020 47.75 47.76 47.01 47.27 841,762 -0.26(-0.56%)
Sep 15, 2020 46.73 48.24 46.73 47.53 688,580 +0.98(+2.10%)
Sep 14, 2020 45.85 46.90 45.69 46.56 594,118 +1.07(+2.36%)
Sep 11, 2020 46.17 46.17 45.43 45.48 734,020 -0.56(-1.22%)
Sep 10, 2020 46.43 46.62 45.79 46.05 910,045 -0.47(-1.01%)
Sep 09, 2020 46.95 47.40 46.08 46.52 732,638 -0.13(-0.28%)
Sep 08, 2020 47.50 47.50 46.37 46.65 717,087 -1.22(-2.54%)
Sep 04, 2020 48.10 48.43 46.91 47.86 536,120 +0.01(+0.02%)
Sep 03, 2020 47.97 49.73 47.64 47.86 618,901 +0.13(+0.28%)
Sep 02, 2020 47.19 47.76 46.74 47.72 808,584 +0.60(+1.26%)
Sep 01, 2020 47.91 48.08 46.93 47.13 655,037 -1.25(-2.58%)
Aug 31, 2020 49.38 49.45 48.11 48.38 1,232,788 -1.14(-2.30%)
Aug 28, 2020 49.77 49.77 48.91 49.52 510,112 -0.15(-0.30%)
Aug 27, 2020 48.15 50.04 48.15 49.67 823,085 +1.75(+3.66%)
Aug 26, 2020 48.56 48.58 47.60 47.91 378,299 -0.68(-1.40%)
Aug 25, 2020 48.14 48.62 47.80 48.59 452,543 +0.52(+1.08%)
Aug 24, 2020 47.13 48.31 46.33 48.07 660,770 +1.02(+2.16%)
Aug 21, 2020 46.91 47.18 46.52 47.05 1,271,591 +0.26(+0.57%)
Aug 20, 2020 46.26 47.05 46.10 46.79 748,631 +0.07(+0.16%)
Aug 19, 2020 47.43 47.43 46.38 46.72 491,948 -0.70(-1.48%)
Aug 18, 2020 48.40 48.40 47.01 47.42 588,455 -1.05(-2.17%)
Aug 17, 2020 48.09 48.64 47.74 48.47 928,212 +0.41(+0.86%)
Aug 14, 2020 47.50 48.58 47.50 48.05 659,263 +0.26(+0.54%)
Aug 13, 2020 48.52 48.81 47.70 47.80 724,553 -0.98(-2.02%)
Aug 12, 2020 49.35 49.53 47.51 48.78 625,143 -0.19(-0.39%)
Aug 11, 2020 49.63 50.15 48.89 48.97 750,159 +0.08(+0.17%)
Aug 10, 2020 48.47 49.58 48.34 48.89 565,877 +0.49(+1.01%)
Aug 07, 2020 47.20 48.42 46.96 48.40 541,200 +0.93(+1.97%)
Aug 06, 2020 47.07 47.91 47.07 47.47 476,427 +0.23(+0.49%)
Aug 05, 2020 48.05 48.25 47.01 47.24 1,061,652 -0.56(-1.18%)
Aug 04, 2020 46.91 48.08 46.75 47.80 465,431 +0.66(+1.40%)
Aug 03, 2020 48.08 48.12 46.60 47.14 667,130 -1.03(-2.15%)
Jul 31, 2020 48.06 48.25 46.98 48.17 978,370 +0.07(+0.15%)
Jul 30, 2020 47.58 48.53 47.07 48.10 1,457,133 -0.46(-0.95%)
Jul 29, 2020 48.24 48.69 47.72 48.56 1,300,154 +0.72(+1.50%)
Jul 28, 2020 46.73 48.20 46.70 47.84 473,078 +0.91(+1.94%)
Jul 27, 2020 46.32 47.00 45.35 46.93 845,600 +0.23(+0.50%)
Jul 24, 2020 47.60 47.74 46.66 46.70 1,086,393 -0.93(-1.94%)
Jul 23, 2020 47.69 48.35 47.20 47.63 1,214,608 -0.50(-1.03%)
Jul 22, 2020 46.68 48.27 46.68 48.12 422,897 +1.03(+2.18%)
Jul 21, 2020 47.22 48.06 46.98 47.10 720,886 +0.40(+0.85%)
Jul 20, 2020 46.50 47.31 46.00 46.70 897,331 -1.02(-2.13%)
Jul 17, 2020 47.63 48.03 47.17 47.72 902,525 +0.26(+0.54%)
Jul 16, 2020 47.71 48.01 46.94 47.46 1,323,824 -0.64(-1.32%)
Jul 15, 2020 48.77 49.01 47.58 48.10 1,495,873 +0.30(+0.62%)
Jul 14, 2020 47.66 48.44 47.28 47.80 557,883 -0.09(-0.19%)
Jul 13, 2020 48.25 49.04 47.28 47.89 633,820 +0.04(+0.09%)
Jul 10, 2020 47.14 48.18 47.14 47.85 607,610 +0.69(+1.47%)
Jul 09, 2020 47.51 47.88 46.29 47.15 493,341 -0.61(-1.28%)
Jul 08, 2020 47.77 48.50 47.48 47.77 729,428 +0.01(+0.02%)
Jul 07, 2020 49.56 49.65 47.73 47.76 1,651,455 -2.65(-5.26%)
Jul 06, 2020 50.66 50.96 49.99 50.41 886,590 +1.13(+2.30%)
Jul 02, 2020 50.01 50.32 49.16 49.28 1,171,311 +0.42(+0.86%)
Jul 01, 2020 48.84 49.87 48.59 48.86 622,908 +0.33(+0.68%)
Jun 30, 2020 48.55 49.19 48.01 48.53 1,033,067 +0.06(+0.12%)
Jun 29, 2020 48.55 48.95 47.45 48.47 741,978 +0.58(+1.22%)
Jun 26, 2020 48.06 48.93 47.44 47.89 2,088,639 -0.52(-1.07%)
Jun 25, 2020 47.84 48.52 46.98 48.40 2,134,605 +0.12(+0.25%)
Jun 24, 2020 49.84 50.00 46.92 48.28 1,750,376 -2.64(-5.18%)
Jun 23, 2020 51.98 52.16 50.57 50.92 1,058,382 -0.25(-0.50%)
Jun 22, 2020 50.98 51.28 49.87 51.17 1,267,657 -0.09(-0.18%)
Jun 19, 2020 53.85 53.90 51.20 51.26 4,828,155 -1.90(-3.58%)
Jun 18, 2020 51.94 53.21 51.75 53.17 1,628,810 +0.32(+0.61%)
Jun 17, 2020 54.59 54.67 52.52 52.85 802,648 -1.34(-2.48%)
Jun 16, 2020 54.18 55.18 53.30 54.19 883,188 +2.47(+4.77%)
Jun 15, 2020 49.57 52.12 49.48 51.72 1,341,619 -0.09(-0.17%)
Jun 12, 2020 51.84 51.84 49.72 51.81 921,670 +2.21(+4.46%)
Jun 11, 2020 49.85 51.12 49.55 49.60 909,098 -3.21(-6.09%)
Jun 10, 2020 54.93 54.93 52.44 52.81 1,267,892 -2.59(-4.68%)
Jun 09, 2020 55.03 55.92 54.35 55.40 1,442,107 -1.07(-1.89%)
Jun 08, 2020 55.25 56.77 55.25 56.47 1,086,663 +2.22(+4.10%)
Jun 05, 2020 55.48 57.38 53.88 54.25 1,210,393 +1.66(+3.16%)
Jun 04, 2020 51.56 52.77 50.14 52.58 1,040,907 +0.58(+1.12%)
Jun 03, 2020 49.66 52.34 49.25 52.00 1,187,500 +3.20(+6.55%)
Jun 02, 2020 48.60 49.06 48.21 48.80 1,016,671 +0.82(+1.71%)
Jun 01, 2020 46.86 48.38 46.52 47.98 795,895 +1.16(+2.47%)
May 29, 2020 47.54 47.70 46.52 46.83 1,996,667 -1.31(-2.72%)
May 28, 2020 48.83 48.83 47.38 48.14 1,735,443 -0.02(-0.03%)
May 27, 2020 49.25 49.39 47.41 48.16 1,141,321 +0.33(+0.69%)
May 26, 2020 46.52 47.84 45.98 47.83 2,354,542 +3.34(+7.52%)
May 22, 2020 45.87 46.07 44.27 44.48 1,284,068 -1.40(-3.06%)
May 21, 2020 45.13 46.19 45.05 45.89 1,338,564 +0.50(+1.10%)
May 20, 2020 44.81 45.57 44.27 45.38 1,213,206 +1.23(+2.78%)
May 19, 2020 45.07 45.22 44.11 44.16 1,091,930 -1.14(-2.52%)
May 18, 2020 44.12 45.72 44.04 45.29 1,517,107 +3.08(+7.30%)
May 15, 2020 43.12 43.47 41.03 42.21 1,244,913 -1.43(-3.27%)
May 14, 2020 43.50 43.71 41.87 43.64 2,012,352 -0.71(-1.61%)
May 13, 2020 44.67 44.93 43.28 44.35 1,902,020 -0.71(-1.58%)
May 12, 2020 48.46 48.59 44.98 45.07 1,634,163 -3.30(-6.81%)
May 11, 2020 48.80 49.35 48.11 48.36 893,172 -1.24(-2.50%)
May 08, 2020 50.21 51.32 49.48 49.60 722,479 +0.47(+0.95%)
May 07, 2020 48.63 49.82 48.44 49.13 1,011,576 +1.24(+2.58%)
May 06, 2020 49.08 49.31 47.85 47.89 969,947 -1.09(-2.23%)
May 05, 2020 48.51 49.62 48.51 48.98 458,872 +1.02(+2.14%)
May 04, 2020 48.56 49.07 47.33 47.96 875,743 -1.34(-2.71%)
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.