$70.56 +0.97 (%) Kilroy Realty Corporation - NYSE

Dec. 19, 2014 | 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
12/19/201469.5270.5669.2470.561,497,415
12/18/201469.1969.5968.9369.59586,718
12/17/201467.4268.9366.9868.91443,084
12/16/201467.5068.0567.0767.24585,724
12/15/201469.1369.2667.6467.66561,133
12/12/201469.3070.2168.9268.93546,009
12/11/201469.6669.9369.3769.58491,529
12/10/201469.6569.8469.2869.53399,043
12/9/201469.0169.9168.8469.64566,889
12/8/201468.9069.7268.9069.39455,459
12/5/201468.5469.0368.1468.83351,155
12/4/201468.7568.8968.3568.84412,028
12/3/201469.5169.5168.8568.97703,778
12/2/201468.4269.3367.8969.32634,866
12/1/201468.5469.1668.1168.56782,254
11/28/201468.2968.9668.0268.68394,274
11/26/201467.4768.1867.1468.13396,187
11/25/201467.4367.5167.1767.32555,223
11/24/201466.9167.3666.8467.22487,008
11/21/201466.7166.9066.4066.67549,905
11/20/201466.3066.5366.0266.21518,435
11/19/201466.8866.9266.3066.33595,502
11/18/201467.1667.4666.5266.811,814,651
11/17/201467.0267.7466.9967.23469,431
11/14/201467.8068.0467.0667.22277,860
11/13/201467.4767.9067.2867.75387,192
11/12/201467.9668.1567.3167.33576,170
11/11/201468.8468.9368.0968.28420,420
11/10/201467.7068.9367.5568.85825,917
11/7/201467.8468.2767.5267.79713,252
11/6/201468.3568.7767.6567.79652,785
11/5/201468.6768.9667.8768.41368,011
11/4/201468.1368.6567.8568.50513,081
11/3/201467.6968.4267.6168.26636,130
10/31/201466.8567.7666.3667.74840,364
10/30/201466.1266.6365.9566.49469,592
10/29/201465.8766.4665.2366.04523,318
10/28/201465.8066.1065.2065.87496,494
10/27/201465.4365.8665.1765.73451,496
10/24/201465.4365.7664.9465.40390,445
10/23/201465.3265.7164.9565.50443,516
10/22/201464.5865.1864.5264.84560,859
10/21/201463.8664.6063.3964.50526,325
10/20/201462.3963.6262.2963.61489,108
10/17/201463.0563.0861.8062.59417,921
10/16/201461.4362.6161.2362.42775,546
10/15/201461.9862.6261.3861.98619,108
10/14/201461.0062.3660.7062.15596,515
10/13/201461.0061.3860.6560.75725,016
10/10/201461.0761.7360.7860.79505,162
10/9/201460.6561.6160.5160.88570,960
10/8/201459.6560.7259.6360.60603,536
10/7/201460.2960.4259.4959.51495,156
10/6/201459.8860.5559.7560.29443,873
10/3/201459.4959.8058.9259.61573,464
10/2/201459.1759.7158.7359.05596,252
10/1/201459.4059.8058.8559.07678,505
9/30/201459.6359.8059.1159.44597,921
9/29/201459.3159.6658.6959.63413,537
9/26/201458.3459.2458.0359.17261,305
9/25/201459.2059.2558.5758.68303,426
9/24/201459.2760.0058.9059.28374,805
9/23/201459.5960.0659.2259.23417,236
9/22/201460.3760.4859.6459.81459,838
9/19/201460.5060.8060.4260.53843,980
9/18/201461.1561.3360.3860.43360,766
9/17/201461.3561.9060.9061.12352,644
9/16/201460.6861.4860.3061.29498,055
9/15/201461.0961.3860.5360.65394,340
9/12/201463.2763.3660.7661.09839,281
9/11/201462.7963.5562.7563.48839,657
9/10/201463.3563.4562.6362.89507,075
9/9/201463.4563.7263.1563.56370,929
9/8/201463.8263.9663.2463.52462,703
9/5/201463.0063.8663.0063.82398,628
9/4/201463.3563.7862.7563.06262,738
9/3/201463.4563.8763.2663.38227,981
9/2/201463.5063.7663.2263.41446,065
8/29/201462.7763.3462.6663.25298,784
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center