$63.90 -0.96 (%) Kilroy Realty Corporation - NYSE

Sep. 1, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRC historical data

Date Open High Low Close Volume
8/31/201565.7866.0064.7864.86618,943
8/28/201565.7966.2965.4565.99547,110
8/27/201565.7566.4664.9465.97826,173
8/26/201564.8165.3263.5665.20678,370
8/25/201568.0568.0663.6063.67727,484
8/24/201567.5669.0666.3366.40804,757
8/21/201571.8171.9670.0470.07641,822
8/20/201572.9573.0272.1972.32388,268
8/19/201572.8173.6072.4673.09315,295
8/18/201572.9573.6272.9173.45250,246
8/17/201572.5773.3271.8973.29380,758
8/14/201571.7472.6071.6272.57294,997
8/13/201571.6472.5871.0972.24302,396
8/12/201571.7172.0871.0472.04354,852
8/11/201571.5672.4871.5072.16414,190
8/10/201572.5072.5671.5771.81368,867
8/7/201571.6972.1571.0472.10295,927
8/6/201571.4871.8770.5471.80448,456
8/5/201571.3372.0971.1071.601,924,397
8/4/201571.2772.0470.7771.27337,575
8/3/201570.9771.5270.8171.44289,730
7/31/201570.6671.3370.4170.85721,666
7/30/201571.5072.1870.6070.63723,303
7/29/201570.2071.0769.9070.84525,108
7/28/201570.2070.5569.6370.31954,005
7/27/201570.3270.9669.9470.08293,114
7/24/201570.1870.7569.9670.37248,334
7/23/201571.3371.3369.8270.26455,595
7/22/201570.5971.6070.5971.33483,930
7/21/201571.0471.4770.3770.76866,487
7/20/201570.3370.9269.8870.89467,772
7/17/201570.5270.6870.0370.49416,901
7/16/201569.9970.5569.8970.54310,254
7/15/201569.5670.0069.0169.83438,162
7/14/201569.6770.0269.2369.67282,518
7/13/201570.0370.5169.3169.66416,166
7/10/201568.8869.7868.7669.39376,074
7/9/201568.7869.1168.1568.35434,952
7/8/201568.6069.2068.0868.43946,907
7/7/201568.0068.8268.0068.641,635,756
7/6/201567.2067.8866.9967.75428,387
7/2/201568.0668.6166.9667.21766,567
7/1/201567.0967.7566.8667.48941,344
6/30/201567.7667.9666.6667.15781,864
6/29/201568.7569.5167.2267.27543,928
6/26/201568.3969.1567.8368.96670,891
6/25/201569.1569.5368.3168.61532,424
6/24/201569.8570.3069.1569.17664,414
6/23/201570.5971.1569.7269.83620,889
6/22/201571.5672.1370.5970.67790,821
6/19/201571.8272.0671.1271.511,039,101
6/18/201571.0972.6170.6672.07823,374
6/17/201569.9771.1169.1470.882,344,645
6/16/201568.9470.0668.7369.95536,682
6/15/201568.8869.5468.4868.99433,899
6/12/201569.1269.7968.7169.06600,735
6/11/201568.6269.3368.0169.30707,571
6/10/201567.7969.0167.3468.09358,740
6/9/201567.9168.3967.2267.62252,515
6/8/201568.2068.4767.5567.84305,158
6/5/201568.2868.5367.4068.08363,982
6/4/201568.3669.1068.1468.88376,874
6/3/201569.2269.8868.4968.59378,904
6/1/201569.0070.0268.8169.91496,596
5/29/201570.1270.4468.8769.07760,522
5/28/201570.4670.9769.9670.12438,835
5/27/201569.5970.7769.4970.63282,683
5/26/201570.4670.7369.2069.51408,241
5/22/201570.2771.0169.6970.58261,668
5/21/201570.3070.4869.7370.30370,099
5/20/201570.7871.3970.2970.38369,446
5/19/201570.7871.0770.4870.65300,972
5/18/201570.6671.1170.2871.01299,448
5/15/201570.7371.4070.4470.99227,758
5/14/201569.1970.5268.8970.49285,912
5/13/201569.9570.4868.6468.81277,189
5/12/201568.6869.6967.7569.53453,208
5/11/201570.0170.5368.6668.98513,685
5/8/201570.4271.4870.2270.32326,778
5/7/201569.0169.8268.7269.56700,190
5/6/201569.2369.7568.4068.72687,063
5/5/201570.8771.2668.8169.23487,172
5/4/201570.8971.7070.6671.18364,349
5/1/201571.4371.8270.6970.78652,498
4/30/201572.1572.6470.6070.99473,377
4/29/201572.6873.0771.6772.29490,676
4/28/201573.9474.0373.1373.43247,047
4/27/201574.2174.9073.8874.17344,400
4/24/201573.9374.6273.4774.18280,977
4/23/201574.0274.3873.6273.79375,914
4/22/201574.0274.5073.6174.00255,913
4/21/201573.7674.0173.2274.01304,034
4/20/201573.2173.6672.9073.31243,340
4/17/201573.2273.4872.2573.10264,604
4/16/201573.0373.8572.8873.47315,311
4/15/201574.3874.7873.3073.33303,205
4/14/201574.6075.2974.1074.21366,182
4/13/201574.7975.2174.2474.25365,880
4/10/201575.3776.0074.6275.06211,364
4/9/201576.2176.2174.5774.89281,051
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!