$76.88 +0.40 (%) Kilroy Realty Corporation - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/201675.3876.8775.0076.48627,941
12/6/201674.6475.5574.2575.10789,482
12/5/201673.5374.3373.1574.23676,718
12/2/201672.6473.8872.6473.19557,106
12/1/201672.2072.7571.6772.52679,507
11/30/201673.1373.4772.2572.341,219,016
11/29/201673.0474.4573.0473.65512,853
11/28/201672.5573.5271.9973.04728,261
11/25/201673.3673.9072.8173.04442,072
11/23/201672.3473.4171.9273.31479,771
11/22/201672.0073.1371.8672.841,000,840
11/21/201672.1973.3471.8471.88982,444
11/18/201671.8172.7171.7471.88808,669
11/17/201670.6672.1270.4071.65787,711
11/16/201670.6771.0570.0270.66595,390
11/15/201671.3271.8270.1270.72986,417
11/14/201669.7271.3769.4071.141,293,305
11/11/201668.4569.8668.2869.631,051,792
11/10/201669.4369.4367.6068.452,169,789
11/9/201668.6869.8166.9869.37902,134
11/8/201669.8370.1969.7869.92391,486
11/7/201669.8370.1869.6069.76546,255
11/4/201668.6169.2668.1068.88364,958
11/3/201669.1369.7068.1968.26652,951
11/2/201670.6471.0569.1469.14954,175
11/1/201671.6671.7870.0870.70969,027
10/31/201670.7272.0370.4971.83888,983
10/28/201670.6970.9669.8770.23740,365
10/27/201670.6771.2869.2570.49823,822
10/26/201669.1169.7068.4769.37841,476
10/25/201670.1170.2269.0969.56785,660
10/24/201671.6271.8569.9570.43824,306
10/21/201671.0671.2270.6770.77491,555
10/20/201671.6872.1071.0971.68644,950
10/19/201671.4571.9471.1871.72647,847
10/18/201671.4471.7671.0671.31620,781
10/17/201670.2471.0069.9670.68843,093
10/14/201670.4171.1269.9270.11860,074
10/13/201668.0569.9367.9069.58570,528
10/12/201667.9268.5167.2368.47428,485
10/11/201667.9268.4167.6168.00701,773
10/10/201667.1268.3466.8468.28612,143
10/7/201667.2268.0366.5367.00327,509
10/6/201666.4767.3365.7767.03279,918
10/5/201667.8968.0466.5266.73473,193
10/4/201667.7268.1767.0667.55514,542
10/3/201669.3169.3167.6567.72689,891
9/30/201668.9769.8468.5369.351,026,950
9/29/201669.1869.3768.4168.57357,603
9/28/201668.4169.6968.3869.55811,116
9/27/201669.5569.7168.2968.47795,580
9/26/201669.7770.3369.4169.44756,628
9/23/201669.8270.4469.2969.90565,395
9/22/201669.3670.4369.3670.09723,348
9/21/201668.1469.0067.6268.601,165,907
9/20/201668.9568.9568.0968.10999,284
9/19/201668.5068.8368.0068.35923,733
9/16/201668.2968.8268.0768.151,359,073
9/15/201668.9469.9568.3968.97545,655
9/14/201668.5769.5767.9069.12463,909
9/13/201670.5970.7868.2068.43606,482
9/12/201668.9471.6568.9471.18803,660
9/9/201671.5372.0068.9869.18878,791
9/8/201673.2773.5272.6572.71361,608
9/7/201672.8473.7372.1873.73389,217
9/6/201672.8372.9171.7872.88319,781
9/2/201672.5873.8871.9672.40595,538
9/1/201672.7672.8171.3871.92456,661
8/31/201670.9073.1370.9072.631,635,494
8/30/201670.9570.9570.0170.77410,423
8/29/201670.2471.2370.0870.98470,134
8/26/201670.3771.1369.4269.80261,772
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center