Indicators

Kilroy Realty Corp (NY: KRC )

33.53 +0.85 (+2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.84	29.14	28.67	29.03	2,719,836	+0.28(+0.99%)
Feb 28, 2012	29.10	29.16	28.69	28.74	927,225	-0.36(-1.25%)
Feb 27, 2012	28.70	29.15	28.51	29.11	1,007,998	+0.13(+0.46%)
Feb 24, 2012	28.96	29.13	28.74	28.98	593,032	+0.01(+0.02%)
Feb 23, 2012	28.29	28.97	28.21	28.97	1,313,849	+0.75(+2.68%)
Feb 22, 2012	28.45	28.71	28.21	28.21	1,439,608	-0.37(-1.30%)
Feb 21, 2012	29.27	29.27	28.43	28.59	2,098,523	-0.51(-1.75%)
Feb 17, 2012	29.23	29.25	28.67	29.10	1,779,747	+0.00(+0.00%)
Feb 16, 2012	28.63	29.19	28.61	29.10	938,883	+0.48(+1.67%)
Feb 15, 2012	28.64	28.73	28.46	28.62	1,269,756	+0.01(+0.05%)
Feb 14, 2012	28.79	28.79	28.53	28.61	1,369,606	-0.26(-0.89%)
Feb 13, 2012	28.74	28.88	28.61	28.86	837,117	+0.40(+1.40%)
Feb 10, 2012	28.52	28.67	28.32	28.47	1,666,700	-0.33(-1.15%)
Feb 09, 2012	28.63	28.89	28.33	28.80	9,223,955	+0.18(+0.62%)
Feb 08, 2012	28.43	28.70	28.25	28.62	1,023,868	+0.27(+0.96%)
Feb 07, 2012	28.44	28.50	28.17	28.35	712,111	-0.15(-0.53%)
Feb 06, 2012	28.48	28.62	28.28	28.50	539,239	-0.02(-0.07%)
Feb 03, 2012	28.13	28.64	27.98	28.52	1,089,108	+0.72(+2.57%)
Feb 02, 2012	27.65	27.81	27.38	27.80	1,474,515	+0.23(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.