Skip to main content

Kilroy Realty Corp (NY: KRC )

36.57 +0.57 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 33.43 33.53 33.25 33.37 539,709 +0.04(+0.13%)
Nov 29, 2005 33.29 33.48 33.16 33.33 603,205 +0.05(+0.15%)
Nov 28, 2005 33.62 33.64 33.28 33.28 433,945 -0.31(-0.94%)
Nov 25, 2005 33.45 33.64 33.26 33.60 139,172 +0.05(+0.15%)
Nov 23, 2005 33.36 33.59 33.33 33.55 676,667 +0.08(+0.23%)
Nov 22, 2005 33.43 33.49 33.24 33.47 823,408 +0.00(+0.00%)
Nov 21, 2005 33.67 33.73 33.30 33.47 725,027 -0.13(-0.39%)
Nov 18, 2005 33.69 33.69 33.25 33.60 1,128,517 +0.21(+0.62%)
Nov 17, 2005 32.83 33.58 32.76 33.39 423,240 +0.63(+1.93%)
Nov 16, 2005 32.77 32.80 32.61 32.76 307,139 +0.09(+0.28%)
Nov 15, 2005 32.71 33.04 32.57 32.67 307,139 -0.05(-0.15%)
Nov 14, 2005 32.89 33.10 32.57 32.72 273,177 -0.07(-0.22%)
Nov 11, 2005 32.61 32.85 32.52 32.79 286,467 +0.16(+0.50%)
Nov 10, 2005 32.12 32.69 31.89 32.63 482,121 +0.50(+1.57%)
Nov 09, 2005 31.43 32.51 31.41 32.12 649,349 +0.75(+2.40%)
Nov 08, 2005 31.32 31.37 31.10 31.37 410,873 +0.05(+0.16%)
Nov 07, 2005 30.83 31.32 30.84 31.32 424,163 +0.49(+1.60%)
Nov 04, 2005 30.75 30.95 30.59 30.83 636,983 +0.08(+0.26%)
Nov 03, 2005 30.88 31.22 30.70 30.75 474,553 -0.03(-0.09%)
Nov 02, 2005 30.21 30.80 30.21 30.77 639,751 +0.56(+1.85%)
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.