$63.15 +0.31 (%) Kilroy Realty Corporation - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRC historical data

Date Open High Low Close Volume
5/27/201662.7663.5062.6362.84376,517
5/26/201662.8963.2662.4662.72418,069
5/25/201663.4363.7362.5962.78365,826
5/24/201662.5763.6062.3163.45763,017
5/23/201662.1262.5061.5962.12486,593
5/20/201661.0862.0860.8961.93492,058
5/19/201660.4760.9959.9060.66455,067
5/18/201662.2262.2360.4661.17601,722
5/17/201663.6363.8562.0662.24522,554
5/16/201663.3864.2063.2563.84322,161
5/13/201663.9864.1862.9663.30476,152
5/12/201663.9664.2963.2264.14389,438
5/11/201665.6965.8763.7363.81878,930
5/10/201665.7266.0065.3365.79374,369
5/9/201665.4265.7965.2065.46538,546
5/6/201665.5665.8264.5065.22754,888
5/5/201665.3265.6564.9865.53364,577
5/4/201664.4365.6864.4365.50582,741
5/3/201665.6265.6264.6864.81394,193
5/2/201665.1365.9865.1365.86547,579
4/29/201665.5666.3464.3064.81752,477
4/28/201664.6365.9864.6365.40815,581
4/27/201664.7565.5264.5864.89555,531
4/26/201664.8265.5064.3764.99611,693
4/25/201664.2364.6163.8664.58631,495
4/22/201663.7564.5863.4364.55525,084
4/21/201663.5364.9863.0463.62728,563
4/20/201663.8364.0963.3663.811,001,657
4/19/201663.2363.9762.9163.88611,611
4/18/201662.9163.3662.6963.32284,882
4/15/201662.0363.2762.0363.00654,849
4/14/201661.9662.4261.2461.89429,061
4/13/201662.1762.2761.4861.95329,107
4/12/201661.4561.9561.2761.87384,549
4/11/201661.0761.3660.8561.12548,031
4/8/201660.3361.1760.1460.75303,914
4/7/201660.5660.7559.2959.891,097,068
4/6/201661.1361.1960.2860.81604,802
4/5/201661.1061.9361.0861.25321,591
4/4/201662.0862.2361.3061.53313,505
4/1/201661.5962.4861.1362.06731,828
3/31/201661.0162.0160.8061.87618,063
3/30/201661.4161.7361.0961.17465,365
3/29/201659.0561.2558.8261.24622,041
3/28/201658.9259.6458.3059.41521,999
3/24/201659.0659.0658.0558.76658,936
3/23/201660.7061.2159.3259.34435,729
3/22/201660.4261.2860.2260.72693,473
3/21/201660.0960.6860.0760.50796,869
3/18/201660.2261.3260.1660.39945,716
3/17/201658.7960.3958.5760.19645,633
3/16/201657.0658.9057.0458.73604,704
3/15/201656.8957.7156.6257.33492,613
3/14/201656.7557.4456.0557.23429,324
3/11/201655.4856.9755.3856.91691,129
3/10/201655.0255.3653.7854.73499,104
3/9/201654.5055.3754.4554.68423,465
3/8/201656.0056.0354.0754.20911,634
3/7/201655.4056.3155.1156.02710,824
3/4/201655.8556.1255.3556.00849,353
3/3/201655.8356.0254.9856.00896,633
3/2/201655.7055.8155.1855.72756,849
3/1/201654.7355.9154.5055.90704,155
2/29/201655.2355.4654.2354.27749,224
2/26/201655.6356.0555.1955.23704,696
2/25/201654.6655.6154.4755.551,093,344
2/24/201653.7854.5053.6454.371,040,646
2/23/201653.7754.7453.1254.151,361,782
2/22/201652.3854.1252.3854.06971,795
2/19/201651.2652.9551.1652.091,181,785
2/18/201650.6352.1850.4651.711,304,137
2/17/201650.0051.4149.9550.511,546,561
2/16/201649.0449.9748.4049.81929,594
2/12/201647.9748.4947.6548.36970,946
2/11/201647.7448.2946.7647.381,192,653
2/10/201648.5649.5047.9048.282,038,168
2/9/201649.4449.4747.6548.171,395,545
2/8/201652.4952.5349.5250.14818,784
2/5/201654.1154.6552.8552.98954,826
2/4/201653.9354.8553.6054.491,008,692
2/3/201654.9655.0353.1554.251,004,976
2/2/201655.7056.5154.1554.701,546,787
2/1/201655.7757.6355.2955.60894,343
1/29/201656.8657.4254.7455.871,833,254
1/28/201657.3757.8456.1856.23666,992
1/27/201657.7557.8356.7056.99466,924
1/26/201656.4857.9356.4657.89762,761
1/25/201656.4257.4256.0356.28774,166
1/22/201655.2056.8654.8756.71969,738
1/21/201654.5355.3453.9254.701,078,785
1/20/201656.5056.6653.5254.241,028,585
1/19/201657.4557.7656.8157.04651,971
1/15/201656.3257.1556.3256.78997,868
1/14/201657.9858.3557.2557.30684,741
1/13/201658.9759.3357.6458.02729,754
1/12/201659.8359.8358.3058.891,327,858
1/11/201658.5959.7958.3859.49939,270
1/8/201660.1460.6458.9458.981,155,619
1/7/201661.2761.4359.9559.96766,312
1/6/201662.2262.9461.7362.13537,955
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center