$70.58 +0.28 (%) Kilroy Realty Corporation - NYSE

May. 22, 2015 | 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
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
4/8/201575.8676.5475.8676.39313,342
4/7/201577.7277.7675.7075.91695,189
4/6/201576.7377.9776.5977.92383,549
4/2/201575.8176.9175.4376.66242,943
4/1/201576.1776.4875.3175.89308,178
3/31/201576.3876.8075.6676.17544,542
3/30/201575.7576.9275.5476.86607,925
3/27/201575.7176.1675.0675.48373,056
3/26/201575.9976.7175.5375.93401,393
3/25/201578.0078.2375.9376.16442,085
3/24/201578.3578.8477.7577.89401,321
3/23/201578.8279.6078.3178.53393,573
3/20/201576.4578.9576.3278.861,341,471
3/19/201576.2776.9975.5376.28602,808
3/18/201574.7176.7474.1376.60468,820
3/17/201574.4874.9974.0474.82324,753
3/16/201574.1775.2473.9374.55659,395
3/13/201573.8074.1173.1773.92243,245
3/12/201572.9173.9572.9173.86594,334
3/11/201572.8673.0272.1272.71489,244
3/10/201572.5973.2772.4272.84358,406
3/9/201572.5673.0472.4872.79393,261
3/6/201573.6373.6371.6671.91505,271
3/5/201574.8075.7574.7674.78435,533
3/4/201574.9174.9174.0874.46337,960
3/3/201574.9475.4974.3875.15345,532
3/2/201573.9575.5873.9575.27479,000
2/27/201574.4674.5673.6973.97518,685
2/26/201574.8575.1574.1074.19289,516
2/25/201574.8075.6174.3474.96466,673
2/24/201576.3276.8274.6974.80739,000
2/23/201576.5577.2676.2676.77430,256
2/20/201575.4076.6875.3476.58474,463
2/19/201576.8276.9075.3975.68556,072
2/18/201576.3777.1875.8177.141,150,455
2/17/201576.0376.9175.7576.35625,775
2/13/201577.1477.1475.8976.22706,534
2/12/201574.8877.4574.5177.16971,020
2/11/201575.0575.1474.0974.75373,228
2/10/201574.7374.9673.6974.95302,125
2/9/201574.3674.8474.0674.35246,866
2/6/201575.4475.4574.1174.48385,049
2/5/201574.8676.2074.5576.15397,675
2/4/201574.9175.2174.1574.66426,342
2/3/201574.7075.0773.7475.04478,951
2/2/201574.7074.7072.4074.30483,561
1/30/201576.3076.3074.1074.15856,322
1/29/201585.7085.7075.3976.27681,179
1/28/201575.5576.0974.8874.94418,534
1/27/201575.3775.9075.1175.34335,770
1/26/201574.5875.7674.3975.73352,064
1/23/201574.7374.9874.2174.74340,437
1/22/201573.2574.7072.8774.69410,694
1/21/201572.4573.2172.4273.01321,047
1/20/201573.5973.7872.3072.55299,284
1/16/201572.4373.3972.1373.28275,447
1/15/201572.7472.8671.9972.48334,391
1/14/201571.0672.6571.0172.40452,293
1/13/201572.8273.3171.1871.74472,827
1/12/201572.3172.8372.0972.66369,114
1/9/201571.9272.7671.6372.33285,582
1/8/201571.5272.1771.0971.93451,367
1/7/201571.3571.8670.6371.44467,331
1/6/201571.4971.6670.7270.85513,268
1/5/201570.3671.2969.6971.08378,917
1/2/201569.3170.5569.1770.48324,549
12/31/201470.6071.0169.0469.07412,479
12/30/201470.3070.7070.1870.30506,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center