Kilroy Realty Corporation $63.25

up +0.48


29/8/2014 04:04 PM  |  NYSE : KRC  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRC historical data

Date Open High Low Close Volume
8/28/201462.9463.0462.5162.77207,369
8/27/201462.9763.1562.5963.04179,556
8/26/201462.9863.2762.6162.87188,382
8/25/201463.2063.2062.3662.78218,376
8/22/201463.3463.5062.6862.87232,846
8/21/201463.5063.8863.2363.37307,132
8/20/201463.1663.6762.6263.60314,811
8/19/201463.1763.4162.7463.37326,371
8/18/201462.5963.0262.3062.97259,744
8/15/201462.6962.9362.0262.20311,214
8/14/201462.8263.0162.4362.59188,573
8/13/201461.9462.8661.9262.80597,978
8/12/201461.8662.2961.6361.94320,649
8/11/201461.6662.2561.5962.00211,087
8/8/201461.2561.7060.8761.47292,090
8/7/201460.9261.4560.8360.98255,927
8/6/201460.9761.2760.8560.90376,143
8/5/201461.3561.4160.8961.04471,064
8/4/201461.2161.6760.5361.50366,981
8/1/201461.7961.8461.1761.20530,408
7/31/201462.0862.6061.6461.84493,111
7/30/201462.6963.0062.0562.43410,669
7/29/201462.7063.0661.7962.61555,343
7/28/201462.7362.9862.4862.77389,622
7/25/201462.5463.0062.3762.84851,413
7/24/201462.8863.1562.5962.68347,701
7/23/201463.0463.1662.7962.91247,521
7/22/201463.1163.2762.0463.01864,062
7/21/201463.0263.1662.5162.75326,071
7/18/201462.3463.1862.1263.12393,651
7/17/201462.7063.0262.1362.24258,566
7/16/201463.0763.2962.3762.76515,252
7/15/201462.8263.2162.6262.97335,459
7/14/201462.4263.0962.1562.93449,122
7/11/201462.2662.4261.9362.24286,020
7/10/201461.5362.5061.3462.26319,942
7/9/201462.1962.3561.6062.03644,311
7/8/201462.0062.2961.7361.99498,140
7/7/201461.7262.1461.5761.99432,653
7/3/201462.2662.4061.7761.94218,357
7/2/201462.2362.4561.9862.24294,441
7/1/201462.3562.6861.9762.43506,090
6/30/201462.2062.3061.7962.28638,055
6/27/201461.5462.2961.2562.25424,173
6/26/201461.7861.7861.2661.60544,734
6/25/201462.4162.6262.1662.20425,543
6/24/201462.3562.7962.1162.47330,152
6/23/201462.4062.8862.4062.52424,406
6/20/201462.1162.4761.7662.41826,336
6/19/201461.7062.3661.3162.19458,945
6/18/201461.2561.6860.9361.50553,066
6/17/201461.2361.4360.9261.17722,393
6/16/201461.7161.8561.0361.22378,208
6/13/201461.7362.0061.2161.72298,543
6/12/201461.5561.8660.9961.67439,634
6/11/201461.5061.7861.2961.66469,551
6/10/201461.9762.5161.2761.61430,251
6/9/201462.3762.6361.8362.08632,063
6/6/201462.3462.5462.0562.40666,617
6/5/201460.8762.3260.4562.22810,791
6/4/201460.6260.8760.5460.75586,708
6/3/201461.1861.1860.5660.66526,259
6/2/201460.6861.3160.5261.27660,522
5/30/201460.5060.9460.3960.58596,414
5/29/201460.0960.5359.9460.46424,004
5/28/201460.9060.9359.9059.92613,906
5/27/201460.5061.0560.4760.93598,819
5/23/201460.3960.7560.2160.49494,435
5/22/201460.6760.9160.0160.16514,306
5/21/201461.2061.3660.5760.85428,628
5/20/201461.0961.4660.7061.11489,386
5/19/201461.1961.3660.6861.21656,229
5/16/201460.4861.2960.2761.28477,231
5/15/201460.4560.5659.7760.52371,165
5/14/201460.5760.7360.1960.58514,540
5/13/201461.1761.6960.4260.58270,308
5/12/201461.3361.3560.9061.21374,607
5/9/201460.5761.0160.3461.00342,293
5/8/201460.5561.2360.3660.62437,644
5/7/201460.3760.6860.1260.61474,388
5/6/201460.4660.6960.0260.17464,051
5/5/201460.2160.6259.7960.60422,824
5/2/201459.8560.8259.6860.40510,987
5/1/201459.6960.3359.1060.00537,229
4/30/201459.2359.5758.9259.57427,742
4/29/201459.0559.3458.9159.27316,819
4/28/201458.9759.1358.3258.82274,336
4/25/201459.3159.3158.7058.73232,387
4/24/201458.8359.3658.4559.36277,106
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
Trading Center