$75.48 -0.45 (%) Kilroy Realty Corporation - NYSE

Mar. 27, 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
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
2/6/201575.4475.4574.1174.48385,049
2/5/201574.8676.2074.5576.15397,675
2/4/201574.9175.2174.1574.66426,342
2/3/201574.7075.0773.7475.04478,951
2/2/201574.7074.7072.4074.30483,561
1/30/201576.3076.3074.1074.15856,322
1/29/201585.7085.7075.3976.27681,179
1/28/201575.5576.0974.8874.94418,534
1/27/201575.3775.9075.1175.34335,770
1/26/201574.5875.7674.3975.73352,064
1/23/201574.7374.9874.2174.74340,437
1/22/201573.2574.7072.8774.69410,694
1/21/201572.4573.2172.4273.01321,047
1/20/201573.5973.7872.3072.55299,284
1/16/201572.4373.3972.1373.28275,447
1/15/201572.7472.8671.9972.48334,391
1/14/201571.0672.6571.0172.40452,293
1/13/201572.8273.3171.1871.74472,827
1/12/201572.3172.8372.0972.66369,114
1/9/201571.9272.7671.6372.33285,582
1/8/201571.5272.1771.0971.93451,367
1/7/201571.3571.8670.6371.44467,331
1/6/201571.4971.6670.7270.85513,268
1/5/201570.3671.2969.6971.08378,917
1/2/201569.3170.5569.1770.48324,549
12/31/201470.6071.0169.0469.07412,479
12/30/201470.3070.7070.1870.30506,152
12/29/201470.8471.4470.4670.56601,320
12/26/201471.0671.3770.8871.10228,704
12/24/201470.7371.4670.6970.86190,432
12/23/201471.2371.4770.6670.95337,251
12/22/201470.4571.0370.1970.98630,428
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center