Kilroy Realty Corporation $58.66

down 0.00


23/4/2014 06:40 PM  |  NYSE : KRC  
Industries : Real Estate / Reit - Office
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRC historical data

Date Open High Low Close Volume
4/23/201459.0159.2158.4758.66434,034
4/22/201459.2359.3958.7359.04346,128
4/21/201458.7459.3658.5159.00348,667
4/17/201458.8958.9558.3958.73229,541
4/16/201458.2559.1458.1859.09410,878
4/15/201457.8558.2057.5258.11492,988
4/14/201457.9958.0457.2957.70375,207
4/11/201458.0458.4457.5757.64380,360
4/10/201458.6159.1058.0158.20424,436
4/9/201459.1059.1058.3958.69342,990
4/8/201458.5558.9058.2158.80784,902
4/7/201458.8759.4258.6058.69499,841
4/4/201459.0559.1658.6158.89362,629
4/3/201458.7658.9958.3858.81572,834
4/2/201458.7659.1158.5658.73536,473
4/1/201458.6259.0058.3458.96746,954
3/31/201458.3559.1557.7758.58602,588
3/28/201458.4958.8657.9658.05684,405
3/27/201457.8558.3357.6058.32656,390
3/26/201458.7658.7658.0058.22543,904
3/25/201458.2458.7958.1558.48429,210
3/24/201459.2659.3357.4857.91957,805
3/21/201458.4259.1458.4258.85816,915
3/20/201458.4258.4957.5158.34853,064
3/19/201458.9959.5358.0058.361,090,950
3/18/201458.5459.2258.1859.21658,925
3/17/201458.4558.7358.2758.62795,563
3/14/201457.8058.6157.8058.09438,517
3/13/201457.8157.8857.2157.86383,543
3/12/201457.5057.9357.4857.86637,251
3/11/201457.3157.8457.3157.72783,574
3/10/201457.7557.8857.1157.50626,613
3/7/201457.5658.0157.5257.691,266,460
3/6/201457.6758.0956.9558.04666,465
3/5/201457.6857.8757.0957.57319,898
3/4/201457.4458.0257.3957.65620,695
3/3/201457.1657.5856.8957.14451,228
2/28/201456.7457.7556.6857.52530,925
2/27/201457.1757.4856.5056.84534,946
2/26/201457.2757.5256.9157.10493,117
2/25/201456.8657.6056.8357.19628,921
2/24/201457.2657.8356.9456.94561,571
2/21/201457.5757.7357.1157.241,320,660
2/20/201457.8258.1957.3257.48768,915
2/19/201457.1358.1156.8557.75643,498
2/18/201456.8057.2856.4357.16525,291
2/14/201456.3957.0056.3056.67667,719
2/13/201456.5056.8656.3656.53630,100
2/12/201456.5956.9056.3456.88812,203
2/11/201456.0556.7555.7756.651,000,120
2/10/201455.0256.1954.4856.16898,550
2/7/201454.4255.2054.3454.89797,643
2/6/201453.4354.3353.3554.32473,243
2/5/201453.0653.4452.9553.42668,149
2/4/201451.6154.2151.5653.211,123,500
2/3/201452.7252.7251.6551.781,150,910
1/31/201451.7053.0951.7052.80671,461
1/30/201451.9952.5551.8552.33391,385
1/29/201451.4451.8951.4151.64699,549
1/28/201451.5152.0651.4151.89333,043
1/27/201451.6452.0451.2051.35267,468
1/24/201452.1052.5651.4651.65373,483
1/23/201452.4752.6452.2652.32412,461
1/22/201452.3552.7052.2052.63709,112
1/21/201451.8452.5651.6552.29521,478
1/17/201451.7351.9051.4251.54433,268
1/16/201451.3951.7850.9851.67367,415
1/15/201451.0351.4650.9951.35477,432
1/14/201450.8251.2050.6351.06357,480
1/13/201450.9851.3350.5250.70395,645
1/10/201450.8551.3750.7051.20253,575
1/9/201451.0651.1550.3150.63399,118
1/8/201450.9751.3750.5451.01667,594
1/7/201450.8751.1950.4251.021,312,260
1/6/201450.5250.9150.2750.49442,235
1/3/201450.1050.4549.8550.32520,123
1/2/201450.0050.4949.7250.26523,413
12/31/201349.8050.4249.8050.18439,489
12/30/201350.3150.4850.1650.30313,111
12/27/201350.2550.4249.7550.24280,575
12/26/201350.7350.9250.3950.59330,708
12/24/201350.5050.7750.2450.54479,165
12/23/201350.5650.5650.1950.36871,201
12/20/201349.5652.2649.5350.301,228,610
12/19/201350.9351.0450.1250.26745,059
12/18/201349.2351.4948.9551.281,284,460
12/17/201349.1650.0448.9849.82518,483
12/16/201349.1749.3548.8849.15750,593
12/13/201349.1549.8348.7548.891,076,540
12/12/201349.5949.6949.0149.02501,998
12/11/201350.9251.0649.5549.61756,655
12/10/201350.8951.4050.8651.01740,744
12/9/201350.7651.2350.5651.00786,815
12/6/201351.1951.2750.6350.92436,698
12/5/201350.3050.6149.8950.56537,496
12/4/201350.4550.7850.0250.45489,342
12/3/201350.4350.8549.9750.70518,955
12/2/201350.2351.1349.8250.54370,706
11/29/201351.0051.0050.3150.35172,752
11/27/201350.4850.8950.3650.87236,423
Trading Center