$69.80 -0.46 (%) Kilroy Realty Corporation - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/25/201669.7371.0669.7370.26340,467
8/24/201670.5970.7069.5369.77318,884
8/23/201670.6171.5070.2270.54427,090
8/22/201669.9170.6469.3069.95728,691
8/19/201670.6470.7469.7469.94509,047
8/18/201670.9471.5270.4670.90524,299
8/17/201671.9671.9670.5071.00567,985
8/16/201671.9772.2171.4171.80489,158
8/15/201672.3372.7972.0772.14365,052
8/12/201672.3273.1372.0072.20310,236
8/11/201673.5073.5071.4472.25485,742
8/10/201673.5473.8072.9573.27312,446
8/9/201673.3173.4372.5873.35297,872
8/8/201671.9673.4471.7673.33511,211
8/5/201671.7472.2771.2071.98324,295
8/4/201672.2272.2671.4971.50520,160
8/3/201671.7972.0070.7871.98327,767
8/2/201672.7172.9271.6771.74532,666
8/1/201673.0573.4772.6172.80390,756
7/29/201672.3874.1772.3873.21533,255
7/28/201672.3572.8672.0072.39624,002
7/27/201671.5172.4071.3872.29923,289
7/26/201670.1071.6169.6471.54776,240
7/25/201670.4570.4769.5069.96336,094
7/22/201669.0370.6469.0370.15938,283
7/21/201667.4269.4367.4269.22574,702
7/20/201669.6669.6968.6869.32651,080
7/19/201669.2769.6468.8169.57515,831
7/18/201669.5569.5668.7769.22711,331
7/15/201669.8669.9869.2269.67566,344
7/14/201671.0471.3269.8769.88722,078
7/13/201670.2071.2769.6871.271,655,402
7/12/201668.7270.1268.5470.09732,872
7/11/201668.4868.9567.9568.80441,029
7/8/201666.0468.2665.5868.18837,890
7/7/201666.2966.6965.5966.39778,155
7/6/201666.2566.8065.9066.64580,333
7/5/201665.8666.5365.7666.43424,759
7/1/201666.4067.1865.9366.06448,908
6/30/201665.3866.3064.8466.29642,577
6/29/201664.3765.4064.3765.15990,638
6/28/201662.4964.2262.0664.22642,101
6/27/201663.9464.0561.6062.571,066,284
6/24/201662.9165.2662.8664.39935,297
6/23/201664.4564.6864.3564.67395,919
6/22/201663.7464.3463.4464.01489,464
6/21/201663.5663.7463.2163.61496,265
6/20/201663.5264.3763.4063.41649,478
6/17/201662.4763.1061.8563.02842,764
6/16/201662.3762.8161.6762.78352,125
6/15/201661.9663.0961.6262.72392,893
6/14/201662.3262.5761.4961.90284,057
6/13/201662.0263.0162.0262.50391,687
6/10/201661.9862.3761.7462.01565,257
6/9/201662.3862.6762.0662.53479,945
6/8/201662.3462.7962.0962.48564,001
6/7/201662.6562.8562.2262.34504,824
6/6/201663.4163.6662.2962.49433,141
6/3/201664.2564.6563.1263.34324,253
6/2/201662.9463.4762.2563.47442,478
6/1/201662.7363.1762.4962.89549,092
5/31/201662.9963.4861.9963.15794,366
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center