Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kilroy Realty Corp (NY: KRC )

34.11 +0.33 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.56 37.84 36.24 37.34 1,179,254 +1.36(+3.79%)
Aug 30, 2007 35.58 36.26 35.57 35.98 601,577 -0.03(-0.08%)
Aug 29, 2007 35.87 36.25 35.68 36.01 818,799 +0.19(+0.53%)
Aug 28, 2007 36.89 36.89 35.78 35.82 582,915 -1.09(-2.96%)
Aug 27, 2007 37.51 37.66 36.90 36.92 460,799 -0.65(-1.72%)
Aug 24, 2007 38.03 38.25 37.25 37.56 367,166 -0.46(-1.21%)
Aug 23, 2007 38.95 39.10 37.88 38.02 378,297 -0.59(-1.52%)
Aug 22, 2007 38.52 39.05 38.02 38.61 1,027,837 +0.39(+1.02%)
Aug 21, 2007 37.80 38.32 37.53 38.22 474,386 +0.22(+0.58%)
Aug 20, 2007 37.51 38.48 37.37 38.00 540,682 +0.24(+0.65%)
Aug 17, 2007 37.87 38.30 37.31 37.75 1,026,691 +0.31(+0.82%)
Aug 16, 2007 36.73 37.69 36.02 37.45 1,184,001 +1.03(+2.82%)
Aug 15, 2007 36.78 37.84 36.30 36.42 939,769 -0.49(-1.32%)
Aug 14, 2007 38.83 38.85 36.89 36.91 532,334 -2.05(-5.27%)
Aug 13, 2007 39.20 39.48 38.34 38.96 395,158 -0.08(-0.20%)
Aug 10, 2007 40.03 40.40 38.95 39.04 617,291 -1.37(-3.40%)
Aug 09, 2007 39.52 40.87 39.26 40.42 951,228 -0.01(-0.03%)
Aug 08, 2007 39.05 40.76 38.96 40.43 875,765 +1.69(+4.37%)
Aug 07, 2007 38.62 38.99 37.72 38.74 761,015 +0.02(+0.06%)
Aug 06, 2007 38.05 38.79 37.18 38.71 880,021 +1.14(+3.04%)
Aug 03, 2007 37.39 38.73 37.27 37.57 936,004 -1.16(-3.00%)
Aug 02, 2007 39.61 39.81 38.61 38.73 1,361,119 -0.53(-1.35%)
Aug 01, 2007 39.10 39.49 38.19 39.26 717,309 -0.10(-0.25%)
Jul 31, 2007 39.06 39.42 38.77 39.36 979,220 +0.81(+2.11%)
Jul 30, 2007 38.53 38.65 37.69 38.55 729,095 +0.27(+0.72%)
Jul 27, 2007 39.23 39.72 38.05 38.27 798,665 -1.51(-3.79%)
Jul 26, 2007 40.33 40.33 38.59 39.78 1,393,367 -1.15(-2.82%)
Jul 25, 2007 41.45 41.99 39.79 40.94 1,843,996 -0.82(-1.96%)
Jul 24, 2007 42.35 42.40 41.47 41.75 735,479 -0.70(-1.64%)
Jul 23, 2007 43.37 43.43 42.38 42.45 620,238 -0.78(-1.81%)
Jul 20, 2007 43.83 43.83 42.97 43.23 507,452 -0.61(-1.39%)
Jul 19, 2007 43.86 44.02 43.70 43.84 157,801 +0.26(+0.60%)
Jul 18, 2007 42.96 43.64 42.76 43.58 636,280 +0.24(+0.55%)
Jul 17, 2007 43.25 43.58 42.92 43.34 401,869 +0.09(+0.21%)
Jul 16, 2007 43.62 43.75 43.24 43.25 610,907 -0.07(-0.17%)
Jul 13, 2007 42.99 43.40 42.98 43.32 661,161 +0.32(+0.74%)
Jul 12, 2007 43.04 43.31 42.67 43.01 714,853 +0.12(+0.27%)
Jul 11, 2007 42.96 43.12 42.75 42.89 361,273 -0.15(-0.35%)
Jul 10, 2007 44.16 44.27 42.92 43.04 585,043 -1.31(-2.95%)
Jul 09, 2007 44.76 44.78 44.17 44.35 274,351 -0.30(-0.67%)
Jul 06, 2007 44.58 44.95 44.09 44.65 350,633 -0.07(-0.15%)
Jul 05, 2007 44.30 45.16 44.30 44.72 606,324 +0.72(+1.64%)
Jul 03, 2007 44.14 44.49 43.88 44.00 152,235 -0.19(-0.43%)
Jul 02, 2007 43.37 44.39 43.30 44.19 545,757 +0.91(+2.10%)
Jun 29, 2007 43.68 44.09 43.07 43.28 633,661 -0.32(-0.74%)
Jun 28, 2007 43.71 44.22 43.60 43.60 606,160 -0.11(-0.25%)
Jun 27, 2007 42.48 43.77 42.17 43.71 844,827 +1.00(+2.35%)
Jun 26, 2007 42.39 43.12 42.39 42.71 1,022,108 -0.03(-0.07%)
Jun 25, 2007 43.23 43.38 42.33 42.74 1,009,503 -0.49(-1.13%)
Jun 22, 2007 43.37 43.58 43.10 43.23 658,706 -0.21(-0.49%)
Jun 21, 2007 43.83 43.83 43.07 43.44 793,754 -0.51(-1.17%)
Jun 20, 2007 44.63 44.63 43.73 43.95 502,378 -0.64(-1.43%)
Jun 19, 2007 44.20 44.59 43.73 44.59 513,018 +0.38(+0.87%)
Jun 18, 2007 44.60 44.72 43.98 44.20 334,755 -0.41(-0.92%)
Jun 15, 2007 44.61 44.96 44.37 44.61 481,916 +0.26(+0.58%)
Jun 14, 2007 44.74 45.04 44.05 44.36 490,264 -0.60(-1.35%)
Jun 13, 2007 44.35 45.04 43.94 44.96 498,613 +1.04(+2.38%)
Jun 12, 2007 44.72 44.75 43.90 43.92 927,820 -0.86(-1.92%)
Jun 11, 2007 44.93 45.18 44.70 44.78 591,100 -0.51(-1.12%)
Jun 08, 2007 44.98 45.42 44.53 45.29 868,235 +0.31(+0.68%)
Jun 07, 2007 46.04 46.04 44.77 44.98 881,658 -1.10(-2.39%)
Jun 06, 2007 46.18 46.37 45.84 46.08 1,060,903 +0.00(+0.00%)
Jun 05, 2007 46.18 46.43 45.88 46.08 775,584 -0.25(-0.54%)
Jun 04, 2007 45.40 46.67 45.14 46.33 541,337 +0.72(+1.58%)
Jun 01, 2007 45.48 45.77 45.11 45.61 449,504 +0.21(+0.46%)
May 31, 2007 45.36 45.82 44.93 45.40 534,298 +0.04(+0.09%)
May 30, 2007 44.19 45.48 44.09 45.36 1,205,445 +1.17(+2.64%)
May 29, 2007 43.34 44.30 43.34 44.19 602,395 +1.21(+2.81%)
May 25, 2007 43.44 43.85 42.79 42.98 297,760 -0.08(-0.18%)
May 24, 2007 44.00 44.01 42.60 43.06 659,524 -0.74(-1.69%)
May 23, 2007 44.69 44.98 43.80 43.80 523,167 -0.75(-1.69%)
May 22, 2007 43.75 44.80 43.55 44.55 858,413 +1.41(+3.27%)
May 21, 2007 42.60 43.57 42.48 43.14 762,325 +0.70(+1.64%)
May 18, 2007 43.07 43.10 42.18 42.44 748,656 -0.47(-1.10%)
May 17, 2007 43.81 43.81 42.88 42.92 644,956 -0.89(-2.04%)
May 16, 2007 44.34 44.44 43.37 43.81 642,336 -0.54(-1.23%)
May 15, 2007 45.02 45.16 44.20 44.35 697,338 -0.54(-1.21%)
May 14, 2007 45.46 45.58 44.75 44.89 707,978 -0.71(-1.57%)
May 11, 2007 45.27 45.81 45.18 45.61 586,844 +0.25(+0.55%)
May 10, 2007 46.06 46.29 45.35 45.36 609,270 -0.98(-2.12%)
May 09, 2007 45.84 46.46 45.72 46.34 398,595 +0.50(+1.09%)
May 08, 2007 46.10 46.26 45.80 45.84 530,697 -0.41(-0.88%)
May 07, 2007 46.35 46.66 45.72 46.25 419,221 +0.01(+0.03%)
May 04, 2007 46.70 46.88 45.96 46.24 926,837 -0.31(-0.66%)
May 03, 2007 46.43 46.71 46.09 46.54 440,174 +0.12(+0.26%)
May 02, 2007 46.36 46.64 45.93 46.42 618,601 +0.24(+0.53%)
May 01, 2007 45.84 46.40 45.44 46.18 844,990 -0.21(-0.45%)
Apr 30, 2007 47.17 47.28 46.35 46.39 838,115 -0.60(-1.29%)
Apr 27, 2007 46.60 47.13 46.49 46.99 385,500 +0.39(+0.84%)
Apr 26, 2007 46.62 46.81 46.48 46.60 330,171 +0.22(+0.47%)
Apr 25, 2007 46.53 46.82 45.82 46.38 451,796 +0.10(+0.21%)
Apr 24, 2007 46.73 46.83 45.58 46.28 559,343 -0.45(-0.95%)
Apr 23, 2007 46.32 46.73 45.63 46.73 587,826 +0.95(+2.07%)
Apr 20, 2007 45.69 45.85 45.33 45.78 279,262 +0.46(+1.02%)
Apr 19, 2007 45.66 45.66 45.17 45.32 428,552 -0.36(-0.79%)
Apr 18, 2007 45.63 45.92 45.55 45.68 390,247 -0.17(-0.37%)
Apr 17, 2007 45.55 45.92 45.47 45.85 537,245 +0.36(+0.79%)
Apr 16, 2007 45.39 45.58 45.15 45.49 443,611 +0.16(+0.36%)
Apr 13, 2007 44.67 45.33 44.67 45.32 329,353 +0.49(+1.10%)
Apr 12, 2007 45.11 45.11 44.53 44.83 529,060 -0.20(-0.43%)
Apr 11, 2007 45.93 45.93 44.97 45.02 713,052 -0.90(-1.97%)
Apr 10, 2007 46.05 46.23 45.75 45.93 543,629 +0.00(+0.00%)
Apr 09, 2007 45.69 46.11 45.63 45.93 404,980 +0.23(+0.51%)
Apr 05, 2007 45.85 45.85 45.55 45.69 344,904 -0.01(-0.01%)
Apr 04, 2007 45.77 45.86 45.14 45.70 624,494 -0.19(-0.41%)
Apr 03, 2007 45.52 45.98 45.48 45.89 637,262 +0.42(+0.93%)
Apr 02, 2007 45.03 45.54 44.90 45.47 561,308 +0.42(+0.92%)
Mar 30, 2007 44.41 45.06 44.29 45.05 970,544 +0.53(+1.18%)
Mar 29, 2007 44.77 44.80 44.16 44.53 1,186,948 +0.12(+0.26%)
Mar 28, 2007 44.24 44.47 44.05 44.41 3,265,212 -0.41(-0.91%)
Mar 27, 2007 45.53 45.54 44.82 44.82 1,744,164 -1.20(-2.60%)
Mar 26, 2007 46.95 47.14 45.97 46.02 960,558 -1.08(-2.30%)
Mar 23, 2007 46.42 47.18 46.41 47.10 338,683 +0.53(+1.13%)
Mar 22, 2007 46.79 46.79 45.98 46.57 365,365 +0.34(+0.73%)
Mar 21, 2007 45.69 46.24 45.35 46.24 379,934 +0.66(+1.45%)
Mar 20, 2007 45.67 45.74 45.02 45.58 1,228,854 -0.09(-0.19%)
Mar 19, 2007 46.24 46.24 45.48 45.66 857,922 -0.35(-0.77%)
Mar 16, 2007 46.94 47.05 45.82 46.02 505,815 -0.92(-1.95%)
Mar 15, 2007 46.62 47.09 46.46 46.94 544,120 +0.45(+0.96%)
Mar 14, 2007 46.94 46.94 45.91 46.49 790,153 -0.35(-0.74%)
Mar 13, 2007 48.65 48.30 46.72 46.84 520,057 -1.81(-3.72%)
Mar 12, 2007 48.30 49.01 48.24 48.65 375,187 -0.16(-0.33%)
Mar 09, 2007 48.26 49.16 48.13 48.80 530,369 +0.91(+1.90%)
Mar 08, 2007 48.10 48.44 47.69 47.89 534,953 +0.68(+1.44%)
Mar 07, 2007 47.43 48.07 46.75 47.22 445,576 -0.69(-1.44%)
Mar 06, 2007 47.25 48.33 47.25 47.91 675,566 +0.66(+1.40%)
Mar 05, 2007 49.15 49.15 46.82 47.25 507,289 -2.02(-4.10%)
Mar 02, 2007 49.89 50.15 49.22 49.27 582,588 -0.61(-1.22%)
Mar 01, 2007 50.31 50.31 48.95 49.88 589,791 -0.50(-0.99%)
Feb 28, 2007 50.50 50.61 49.93 50.38 666,727 -0.04(-0.08%)
Feb 27, 2007 52.03 52.03 50.11 50.42 406,944 -1.61(-3.09%)
Feb 26, 2007 51.24 52.03 50.58 52.03 552,141 +0.32(+0.63%)
Feb 23, 2007 52.74 52.74 51.65 51.71 389,265 -1.19(-2.24%)
Feb 22, 2007 53.27 53.28 52.36 52.89 283,355 -0.38(-0.72%)
Feb 21, 2007 53.28 53.71 53.06 53.28 279,099 -0.65(-1.20%)
Feb 20, 2007 52.93 54.08 52.48 53.92 482,734 +0.84(+1.58%)
Feb 16, 2007 53.51 53.64 52.62 53.09 270,259 -0.43(-0.80%)
Feb 15, 2007 53.50 53.87 53.22 53.51 363,074 +0.01(+0.02%)
Feb 14, 2007 54.37 54.58 53.31 53.50 760,825 -1.36(-2.47%)
Feb 13, 2007 52.90 54.96 52.90 54.86 769,334 +1.95(+3.70%)
Feb 12, 2007 54.17 54.17 52.35 52.90 398,722 -1.27(-2.35%)
Feb 09, 2007 54.22 54.33 52.40 54.17 691,117 -0.05(-0.09%)
Feb 08, 2007 53.93 55.05 53.69 54.22 381,571 +0.29(+0.54%)
Feb 07, 2007 53.15 53.94 53.02 53.93 500,741 +0.58(+1.09%)
Feb 06, 2007 53.10 53.45 52.69 53.35 299,888 +0.24(+0.46%)
Feb 05, 2007 54.08 55.07 52.77 53.10 638,244 -0.21(-0.40%)
Feb 02, 2007 52.96 53.34 52.57 53.32 406,616 +0.12(+0.23%)
Feb 01, 2007 53.05 53.29 52.70 53.20 288,429 +0.15(+0.28%)
Jan 31, 2007 52.35 53.24 52.14 53.05 309,873 +0.70(+1.33%)
Jan 30, 2007 51.98 52.36 51.69 52.35 321,986 +0.12(+0.23%)
Jan 29, 2007 52.08 52.63 51.94 52.23 252,416 +0.15(+0.29%)
Jan 26, 2007 52.05 52.18 51.71 52.08 144,051 +0.09(+0.16%)
Jan 25, 2007 51.62 53.07 51.61 51.99 448,031 +0.58(+1.13%)
Jan 24, 2007 50.58 51.51 50.58 51.41 310,037 +0.89(+1.75%)
Jan 23, 2007 50.43 50.77 50.38 50.53 286,301 -0.01(-0.01%)
Jan 22, 2007 50.58 51.06 50.40 50.53 381,408 +0.02(+0.04%)
Jan 19, 2007 50.69 50.69 49.94 50.51 270,750 +0.43(+0.87%)
Jan 18, 2007 50.50 50.68 49.90 50.08 428,715 -0.32(-0.64%)
Jan 17, 2007 50.20 50.43 49.62 50.40 263,875 +0.20(+0.40%)
Jan 16, 2007 49.59 50.35 49.59 50.20 318,713 +0.73(+1.48%)
Jan 12, 2007 49.03 49.47 48.89 49.47 287,447 +0.29(+0.58%)
Jan 11, 2007 48.26 49.24 48.26 49.18 370,276 +1.01(+2.11%)
Jan 10, 2007 47.36 48.27 47.24 48.17 346,868 +0.65(+1.38%)
Jan 09, 2007 47.28 47.65 47.04 47.52 459,981 +0.24(+0.50%)
Jan 08, 2007 47.34 47.37 46.94 47.28 408,745 -0.29(-0.60%)
Jan 05, 2007 48.11 48.19 47.56 47.56 344,413 -0.67(-1.39%)
Jan 04, 2007 48.10 48.33 47.77 48.24 445,412 +0.75(+1.57%)
Jan 03, 2007 47.89 48.40 47.16 47.49 374,205 -0.16(-0.33%)
Dec 29, 2006 48.09 48.09 47.51 47.65 213,621 -0.43(-0.89%)
Dec 28, 2006 47.38 48.16 47.33 48.08 204,781 +0.79(+1.67%)
Dec 27, 2006 46.89 47.36 46.86 47.29 350,797 +0.02(+0.04%)
Dec 26, 2006 46.97 47.56 46.97 47.27 134,229 +0.31(+0.66%)
Dec 22, 2006 47.60 47.60 46.89 46.96 139,631 -0.64(-1.34%)
Dec 21, 2006 47.90 48.17 47.59 47.59 335,246 -0.31(-0.64%)
Dec 20, 2006 47.75 48.12 47.71 47.90 381,899 +0.15(+0.31%)
Dec 19, 2006 48.38 48.39 47.50 47.75 412,018 -0.63(-1.30%)
Dec 18, 2006 48.58 48.78 48.07 48.38 298,742 -0.14(-0.29%)
Dec 15, 2006 48.91 49.10 48.52 48.52 395,813 -0.38(-0.79%)
Dec 14, 2006 48.95 49.48 48.90 48.91 222,297 -0.04(-0.09%)
Dec 13, 2006 49.73 49.75 48.81 48.95 169,423 -0.66(-1.33%)
Dec 12, 2006 49.45 49.90 49.37 49.61 322,641 +0.16(+0.33%)
Dec 11, 2006 48.96 49.68 48.93 49.45 300,542 +0.49(+1.00%)
Dec 08, 2006 49.36 49.42 48.60 48.96 1,146,188 -0.43(-0.88%)
Dec 07, 2006 50.39 50.46 49.34 49.39 1,287,293 -0.87(-1.74%)
Dec 06, 2006 50.35 50.45 49.67 50.26 408,090 -0.09(-0.17%)
Dec 05, 2006 51.09 51.19 50.25 50.35 367,657 -0.61(-1.20%)
Dec 04, 2006 50.23 51.35 50.23 50.96 372,568 +0.72(+1.43%)
Dec 01, 2006 49.95 50.34 49.83 50.24 563,436 +0.27(+0.54%)
Nov 30, 2006 48.90 49.97 48.83 49.97 442,138 +1.08(+2.20%)
Nov 29, 2006 47.91 48.99 47.91 48.90 295,304 +1.00(+2.08%)
Nov 28, 2006 47.65 47.96 47.49 47.90 654,450 -0.11(-0.23%)
Nov 27, 2006 48.75 48.81 47.96 48.01 938,623 -0.84(-1.71%)
Nov 24, 2006 48.26 48.92 48.26 48.85 60,566 +0.47(+0.97%)
Nov 22, 2006 48.03 48.77 48.03 48.38 365,038 +0.23(+0.47%)
Nov 21, 2006 46.80 48.41 46.80 48.15 517,765 +1.35(+2.88%)
Nov 20, 2006 45.47 47.79 45.47 46.80 1,487,327 +1.41(+3.10%)
Nov 17, 2006 45.77 45.77 45.19 45.40 262,565 -0.38(-0.83%)
Nov 16, 2006 45.37 45.79 45.37 45.77 303,980 +0.42(+0.92%)
Nov 15, 2006 45.44 45.57 45.23 45.36 293,667 -0.08(-0.17%)
Nov 14, 2006 44.65 45.46 44.56 45.44 325,751 +0.88(+1.97%)
Nov 13, 2006 44.41 44.71 44.41 44.56 384,190 +0.15(+0.34%)
Nov 10, 2006 44.29 44.41 43.92 44.41 633,006 +0.27(+0.61%)
Nov 09, 2006 43.98 44.24 43.68 44.14 308,564 +0.21(+0.47%)
Nov 08, 2006 43.68 44.01 43.43 43.93 277,134 +0.23(+0.53%)
Nov 07, 2006 44.17 44.18 43.69 43.70 427,242 -0.45(-1.02%)
Nov 06, 2006 44.23 44.41 44.05 44.15 449,832 -0.12(-0.26%)
Nov 03, 2006 45.15 45.15 43.90 44.27 556,561 -0.48(-1.08%)
Nov 02, 2006 45.51 45.51 44.55 44.75 389,592 -0.76(-1.66%)
Nov 01, 2006 46.40 46.42 45.34 45.51 902,774 -0.51(-1.12%)
Oct 31, 2006 46.79 46.79 45.17 46.02 1,154,700 -0.60(-1.30%)
Oct 30, 2006 46.79 47.04 46.45 46.62 281,718 -0.26(-0.55%)
Oct 27, 2006 47.04 47.28 46.87 46.88 489,937 -0.22(-0.47%)
Oct 26, 2006 46.54 47.10 46.54 47.10 206,091 +0.61(+1.31%)
Oct 25, 2006 46.03 46.57 46.02 46.49 244,232 +0.43(+0.93%)
Oct 24, 2006 46.21 46.21 45.94 46.06 354,725 -0.15(-0.32%)
Oct 23, 2006 45.98 46.26 45.82 46.21 299,888 +0.23(+0.49%)
Oct 20, 2006 45.95 46.02 45.63 45.98 614,508 +0.11(+0.24%)
Oct 19, 2006 45.85 46.05 45.62 45.87 216,404 -0.01(-0.01%)
Oct 18, 2006 45.98 46.06 45.63 45.88 832,058 +0.01(+0.03%)
Oct 17, 2006 45.80 45.98 45.69 45.87 367,002 -0.01(-0.03%)
Oct 16, 2006 46.07 46.18 45.66 45.88 1,320,195 -0.13(-0.29%)
Oct 13, 2006 45.00 46.17 45.00 46.01 818,963 +1.08(+2.39%)
Oct 12, 2006 44.64 44.94 44.55 44.94 293,504 +0.38(+0.86%)
Oct 11, 2006 44.61 44.79 44.33 44.55 210,511 -0.06(-0.14%)
Oct 10, 2006 44.23 44.72 44.09 44.61 820,600 +0.32(+0.73%)
Oct 09, 2006 44.30 44.38 43.62 44.29 427,078 -0.01(-0.01%)
Oct 06, 2006 44.90 44.90 44.16 44.30 373,714 -0.60(-1.35%)
Oct 05, 2006 45.27 45.32 44.60 44.90 2,063,695 -0.31(-0.68%)
Oct 04, 2006 45.21 45.33 45.10 45.21 806,849 +0.00(+0.00%)
Oct 03, 2006 45.60 45.62 44.96 45.21 1,347,205 -0.79(-1.73%)
Oct 02, 2006 45.97 46.23 45.69 46.00 414,310 -0.02(-0.05%)
Sep 29, 2006 45.73 46.13 45.73 46.02 519,729 +0.09(+0.19%)
Sep 28, 2006 46.01 46.26 45.77 45.94 653,304 -0.21(-0.45%)
Sep 27, 2006 46.06 46.35 45.99 46.15 275,825 -0.17(-0.37%)
Sep 26, 2006 46.54 46.73 46.29 46.32 229,335 -0.18(-0.39%)
Sep 25, 2006 46.61 46.72 46.23 46.50 296,286 -0.29(-0.63%)
Sep 22, 2006 47.09 47.16 46.45 46.79 431,498 -0.26(-0.55%)
Sep 21, 2006 47.84 47.91 46.94 47.05 191,686 -0.79(-1.65%)
Sep 20, 2006 48.38 48.38 47.56 47.84 347,195 -0.42(-0.87%)
Sep 19, 2006 47.53 48.28 47.53 48.26 244,723 +0.62(+1.30%)
Sep 18, 2006 47.97 48.27 47.58 47.64 224,588 -0.63(-1.30%)
Sep 15, 2006 47.83 48.33 47.83 48.27 222,460 +0.45(+0.93%)
Sep 14, 2006 48.53 48.53 47.62 47.83 865,943 -0.70(-1.45%)
Sep 13, 2006 47.86 48.75 47.75 48.53 637,262 +0.73(+1.52%)
Sep 12, 2006 47.59 47.82 47.22 47.80 431,825 +0.16(+0.35%)
Sep 11, 2006 47.19 47.69 46.99 47.64 316,585 +0.29(+0.62%)
Sep 08, 2006 47.25 47.37 46.94 47.34 538,063 +0.13(+0.28%)
Sep 07, 2006 47.85 47.94 47.12 47.21 287,283 -0.79(-1.65%)
Sep 06, 2006 48.19 48.42 47.86 48.00 183,337 -0.19(-0.39%)
Sep 05, 2006 47.75 48.19 47.71 48.19 257,163 +0.45(+0.93%)
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.