$67.21 -0.27 (%) Kilroy Realty Corporation - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRC historical data

Date Open High Low Close Volume
7/2/201568.0668.6166.9667.21766,567
7/1/201567.0967.7566.8667.48941,344
6/30/201567.7667.9666.6667.15781,864
6/29/201568.7569.5167.2267.27543,928
6/26/201568.3969.1567.8368.96670,891
6/25/201569.1569.5368.3168.61532,424
6/24/201569.8570.3069.1569.17664,414
6/23/201570.5971.1569.7269.83620,889
6/22/201571.5672.1370.5970.67790,821
6/19/201571.8272.0671.1271.511,039,101
6/18/201571.0972.6170.6672.07823,374
6/17/201569.9771.1169.1470.882,344,645
6/16/201568.9470.0668.7369.95536,682
6/15/201568.8869.5468.4868.99433,899
6/12/201569.1269.7968.7169.06600,735
6/11/201568.6269.3368.0169.30707,571
6/10/201567.7969.0167.3468.09358,740
6/9/201567.9168.3967.2267.62252,515
6/8/201568.2068.4767.5567.84305,158
6/5/201568.2868.5367.4068.08363,982
6/4/201568.3669.1068.1468.88376,874
6/3/201569.2269.8868.4968.59378,904
6/1/201569.0070.0268.8169.91496,596
5/29/201570.1270.4468.8769.07760,522
5/28/201570.4670.9769.9670.12438,835
5/27/201569.5970.7769.4970.63282,683
5/26/201570.4670.7369.2069.51408,241
5/22/201570.2771.0169.6970.58261,668
5/21/201570.3070.4869.7370.30370,099
5/20/201570.7871.3970.2970.38369,446
5/19/201570.7871.0770.4870.65300,972
5/18/201570.6671.1170.2871.01299,448
5/15/201570.7371.4070.4470.99227,758
5/14/201569.1970.5268.8970.49285,912
5/13/201569.9570.4868.6468.81277,189
5/12/201568.6869.6967.7569.53453,208
5/11/201570.0170.5368.6668.98513,685
5/8/201570.4271.4870.2270.32326,778
5/7/201569.0169.8268.7269.56700,190
5/6/201569.2369.7568.4068.72687,063
5/5/201570.8771.2668.8169.23487,172
5/4/201570.8971.7070.6671.18364,349
5/1/201571.4371.8270.6970.78652,498
4/30/201572.1572.6470.6070.99473,377
4/29/201572.6873.0771.6772.29490,676
4/28/201573.9474.0373.1373.43247,047
4/27/201574.2174.9073.8874.17344,400
4/24/201573.9374.6273.4774.18280,977
4/23/201574.0274.3873.6273.79375,914
4/22/201574.0274.5073.6174.00255,913
4/21/201573.7674.0173.2274.01304,034
4/20/201573.2173.6672.9073.31243,340
4/17/201573.2273.4872.2573.10264,604
4/16/201573.0373.8572.8873.47315,311
4/15/201574.3874.7873.3073.33303,205
4/14/201574.6075.2974.1074.21366,182
4/13/201574.7975.2174.2474.25365,880
4/10/201575.3776.0074.6275.06211,364
4/9/201576.2176.2174.5774.89281,051
4/8/201575.8676.5475.8676.39313,342
4/7/201577.7277.7675.7075.91695,189
4/6/201576.7377.9776.5977.92383,549
4/2/201575.8176.9175.4376.66242,943
4/1/201576.1776.4875.3175.89308,178
3/31/201576.3876.8075.6676.17544,542
3/30/201575.7576.9275.5476.86607,925
3/27/201575.7176.1675.0675.48373,056
3/26/201575.9976.7175.5375.93401,393
3/25/201578.0078.2375.9376.16442,085
3/24/201578.3578.8477.7577.89401,321
3/23/201578.8279.6078.3178.53393,573
3/20/201576.4578.9576.3278.861,341,471
3/19/201576.2776.9975.5376.28602,808
3/18/201574.7176.7474.1376.60468,820
3/17/201574.4874.9974.0474.82324,753
3/16/201574.1775.2473.9374.55659,395
3/13/201573.8074.1173.1773.92243,245
3/12/201572.9173.9572.9173.86594,334
3/11/201572.8673.0272.1272.71489,244
3/10/201572.5973.2772.4272.84358,406
3/9/201572.5673.0472.4872.79393,261
3/6/201573.6373.6371.6671.91505,271
3/5/201574.8075.7574.7674.78435,533
3/4/201574.9174.9174.0874.46337,960
3/3/201574.9475.4974.3875.15345,532
3/2/201573.9575.5873.9575.27479,000
2/27/201574.4674.5673.6973.97518,685
2/26/201574.8575.1574.1074.19289,516
2/25/201574.8075.6174.3474.96466,673
2/24/201576.3276.8274.6974.80739,000
2/23/201576.5577.2676.2676.77430,256
2/20/201575.4076.6875.3476.58474,463
2/19/201576.8276.9075.3975.68556,072
2/18/201576.3777.1875.8177.141,150,455
2/17/201576.0376.9175.7576.35625,775
2/13/201577.1477.1475.8976.22706,534
2/12/201574.8877.4574.5177.16971,020
2/11/201575.0575.1474.0974.75373,228
2/10/201574.7374.9673.6974.95302,125
2/9/201574.3674.8474.0674.35246,866
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!