$48.14 -2.00 (%) Kilroy Realty Corporation - NYSE

Feb. 9, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRC historical data

Date Open High Low Close Volume
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
1/5/201662.0663.0761.4562.94826,810
1/4/201662.7162.8861.6162.10579,637
12/31/201563.9064.0362.9063.28575,577
12/30/201564.1064.4163.8063.94273,083
12/29/201563.6464.3963.4564.17462,480
12/28/201563.1463.8362.8563.80371,017
12/24/201563.4363.4562.9663.17280,638
12/23/201563.2263.5063.0563.36467,773
12/22/201563.4964.4862.8862.94437,144
12/21/201563.3163.6962.8563.15434,303
12/18/201563.5664.0062.9562.991,337,563
12/17/201565.0265.1963.9964.02590,225
12/16/201564.0365.0263.6664.78510,432
12/15/201564.1264.7563.1763.86651,083
12/14/201563.5263.9662.9663.73803,906
12/11/201562.7763.8762.5763.80634,940
12/10/201563.9764.1362.9363.32681,949
12/9/201564.4064.8863.5063.84535,092
12/8/201564.4765.2864.2564.78489,237
12/7/201565.3865.6264.4564.67250,428
12/4/201564.7065.9764.7065.41805,796
12/3/201565.5365.5664.1764.55714,093
12/2/201566.9566.9565.4465.49819,139
12/1/201566.9767.3466.6667.15522,365
11/30/201567.9768.1666.3766.73722,240
11/27/201567.4068.1967.3567.73182,187
11/25/201566.8567.7566.6567.50540,563
11/24/201566.7367.2866.1266.65389,271
11/23/201566.8967.5166.5867.21575,118
11/20/201565.6266.9965.3766.77871,875
11/19/201565.1265.9965.1265.31976,786
11/18/201565.0065.6164.6765.281,070,717
11/17/201564.6365.7064.4864.831,055,555
11/16/201564.1564.8162.2564.80485,260
11/13/201564.7164.7663.5964.15924,256
11/12/201564.4864.7063.5964.201,154,204
11/11/201564.3165.0964.0164.81665,692
11/10/201562.9064.2462.8464.10844,473
11/9/201563.2663.4962.1862.83910,499
11/6/201564.8264.8263.0163.52682,243
11/5/201565.2665.7664.7065.64523,916
11/4/201565.7066.1464.7565.01748,472
11/3/201567.0367.0565.7265.73857,582
11/2/201565.7967.3965.5167.29918,052
10/30/201566.2666.4265.4265.841,619,096
10/29/201565.6666.2464.7366.141,403,962
10/28/201565.4666.0564.0065.821,073,200
10/27/201564.9765.7064.9465.421,265,817
10/26/201564.9865.0264.6864.94500,354
10/23/201564.9365.2063.8164.90919,399
10/22/201565.4165.6963.0964.352,200,162
10/21/201567.8568.0465.6265.732,434,283
10/20/201569.7169.7168.2168.501,163,867
10/19/201568.3069.9268.3069.92804,089
10/16/201568.0068.7967.9268.501,248,014
10/15/201567.7068.2067.6267.92659,807
10/14/201568.9668.9667.3467.50640,735
10/13/201569.4169.5568.6468.74531,707
10/12/201568.6369.6068.5969.60538,245
10/9/201568.6168.6167.8168.53420,134
10/8/201568.5868.6067.7168.42513,136
10/7/201568.0868.6067.7968.55492,047
10/6/201567.9668.3967.6867.90390,289
10/5/201567.1168.1967.0668.16563,556
10/2/201565.4966.7765.0566.73362,624
10/1/201565.3565.7264.8565.62464,424
9/30/201565.5565.7364.6465.16648,945
9/29/201564.0665.3563.7765.03561,103
9/28/201565.4265.4263.6063.92612,096
9/25/201566.1666.7265.6766.00455,091
9/24/201566.1366.5965.3965.84439,714
9/23/201566.0866.7365.7566.30498,720
9/22/201566.6467.1965.8265.86576,884
9/21/201567.0867.6966.8167.15740,204
9/18/201566.8567.9066.6866.761,643,962
9/17/201567.1768.9166.7667.64571,570
9/16/201566.4167.2766.1767.15319,450
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center