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 (%)
Jan 31, 2012	27.24	27.72	26.69	27.57	1,947,663	-0.05(-0.19%)
Jan 30, 2012	27.51	27.80	27.37	27.62	1,727,332	-0.09(-0.31%)
Jan 27, 2012	27.58	28.04	27.55	27.70	2,201,220	+0.08(+0.29%)
Jan 26, 2012	27.47	27.66	27.40	27.63	1,290,085	+0.34(+1.24%)
Jan 25, 2012	27.07	27.33	26.85	27.29	1,001,315	+0.23(+0.86%)
Jan 24, 2012	26.59	27.10	26.53	27.06	1,185,141	+0.34(+1.29%)
Jan 23, 2012	26.32	26.72	26.32	26.71	670,802	+0.39(+1.48%)
Jan 20, 2012	26.23	26.43	25.99	26.32	710,634	+0.05(+0.18%)
Jan 19, 2012	26.14	26.53	25.69	26.27	1,188,107	+0.23(+0.86%)
Jan 18, 2012	25.84	26.14	25.83	26.05	452,844	+0.24(+0.92%)
Jan 17, 2012	25.85	26.07	25.70	25.81	616,746	+0.19(+0.72%)
Jan 13, 2012	25.63	25.79	25.39	25.63	597,258	-0.17(-0.64%)
Jan 12, 2012	25.76	25.88	25.51	25.79	718,173	-0.09(-0.36%)
Jan 11, 2012	25.70	25.98	25.55	25.88	911,276	+0.06(+0.23%)
Jan 10, 2012	25.52	26.00	25.52	25.82	787,208	+0.54(+2.12%)
Jan 09, 2012	25.51	25.62	25.09	25.29	834,461	-0.17(-0.68%)
Jan 06, 2012	25.52	25.67	25.23	25.46	590,888	-0.01(-0.05%)
Jan 05, 2012	25.04	25.53	24.75	25.47	761,981	+0.36(+1.45%)

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.