Skip to main content

Kilroy Realty Corp (NY: KRC )

31.17 +0.38 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.60 43.41 42.60 42.82 404,753 +0.02(+0.04%)
Apr 27, 2006 42.33 43.41 42.14 42.80 304,814 +0.08(+0.20%)
Apr 26, 2006 43.13 43.24 42.64 42.72 303,482 -0.41(-0.95%)
Apr 25, 2006 43.36 43.83 43.03 43.12 341,125 -0.23(-0.54%)
Apr 24, 2006 43.80 44.04 43.32 43.36 252,013 -0.56(-1.27%)
Apr 21, 2006 44.13 44.35 43.80 43.92 396,258 +0.39(+0.90%)
Apr 20, 2006 43.65 43.88 43.34 43.53 278,830 -0.12(-0.27%)
Apr 19, 2006 43.05 43.77 42.97 43.65 261,674 +0.61(+1.41%)
Apr 18, 2006 41.51 43.21 41.55 43.04 525,846 +1.54(+3.70%)
Apr 17, 2006 41.58 41.70 41.37 41.50 238,354 -0.07(-0.17%)
Apr 13, 2006 42.55 42.22 41.35 41.58 374,105 -0.98(-2.30%)
Apr 12, 2006 42.67 43.00 42.55 42.55 469,381 -0.19(-0.45%)
Apr 11, 2006 42.45 43.05 42.43 42.75 364,611 -0.27(-0.63%)
Apr 10, 2006 44.67 44.67 42.73 43.02 663,596 -1.65(-3.70%)
Apr 07, 2006 45.62 45.91 44.60 44.67 215,202 -0.95(-2.09%)
Apr 06, 2006 45.53 45.71 45.17 45.62 184,554 -0.01(-0.01%)
Apr 05, 2006 45.72 46.01 45.39 45.63 264,172 +0.04(+0.09%)
Apr 04, 2006 44.88 45.62 44.55 45.59 377,936 +0.32(+0.72%)
Apr 03, 2006 46.29 46.38 45.24 45.26 326,634 -1.12(-2.42%)
Mar 31, 2006 45.93 46.61 45.51 46.38 328,300 +0.45(+0.98%)
Mar 30, 2006 46.58 46.85 45.63 45.93 284,826 -0.74(-1.58%)
Mar 29, 2006 45.57 46.68 45.57 46.67 294,654 +0.88(+1.93%)
Mar 28, 2006 44.91 45.90 44.79 45.79 401,089 +0.79(+1.76%)
Mar 27, 2006 45.40 45.40 44.73 45.00 279,996 -0.40(-0.89%)
Mar 24, 2006 45.37 45.50 45.15 45.40 293,654 +0.11(+0.24%)
Mar 23, 2006 45.27 45.33 45.02 45.29 270,168 -0.06(-0.13%)
Mar 22, 2006 44.97 45.42 44.67 45.35 208,706 +0.26(+0.59%)
Mar 21, 2006 45.92 46.08 45.02 45.09 365,277 -0.83(-1.80%)
Mar 20, 2006 45.92 45.94 44.91 45.92 681,252 -0.10(-0.22%)
Mar 17, 2006 46.17 46.17 45.33 46.02 943,592 -0.15(-0.33%)
Mar 16, 2006 45.90 46.80 45.86 46.17 679,086 +0.42(+0.92%)
Mar 15, 2006 45.78 45.91 45.62 45.75 566,488 +0.11(+0.25%)
Mar 14, 2006 44.73 45.69 44.55 45.63 283,993 +0.68(+1.52%)
Mar 13, 2006 45.20 45.57 44.63 44.95 327,134 -0.25(-0.56%)
Mar 10, 2006 44.73 45.20 44.45 45.20 374,938 +0.35(+0.79%)
Mar 09, 2006 44.33 45.23 44.23 44.85 350,786 +0.52(+1.18%)
Mar 08, 2006 44.13 44.33 43.62 44.33 309,145 +0.14(+0.33%)
Mar 07, 2006 44.42 44.42 43.59 44.18 634,114 -0.38(-0.86%)
Mar 06, 2006 43.47 45.35 43.47 44.57 293,654 -0.08(-0.17%)
Mar 03, 2006 44.86 44.96 44.49 44.64 208,040 -0.34(-0.75%)
Mar 02, 2006 45.15 45.15 44.67 44.98 406,752 -0.16(-0.35%)
Mar 01, 2006 45.03 45.29 44.82 45.14 272,001 +0.22(+0.48%)
Feb 28, 2006 45.05 45.06 44.62 44.92 306,979 -0.13(-0.29%)
Feb 27, 2006 44.61 45.41 44.40 45.05 434,069 +0.47(+1.06%)
Feb 24, 2006 43.83 44.69 43.59 44.58 439,565 +0.77(+1.75%)
Feb 23, 2006 43.93 44.10 43.42 43.81 279,330 -0.12(-0.27%)
Feb 22, 2006 43.35 44.14 43.11 43.93 474,211 +0.72(+1.67%)
Feb 21, 2006 42.88 43.38 42.84 43.21 261,674 +0.28(+0.66%)
Feb 17, 2006 42.48 43.19 41.53 42.93 254,678 +0.80(+1.91%)
Feb 16, 2006 41.88 42.66 41.84 42.12 219,033 +0.30(+0.72%)
Feb 15, 2006 40.97 41.82 40.73 41.82 281,162 +0.75(+1.83%)
Feb 14, 2006 40.60 41.14 40.22 41.07 153,073 +0.37(+0.90%)
Feb 13, 2006 40.62 40.75 40.34 40.70 146,410 +0.08(+0.19%)
Feb 10, 2006 40.61 40.79 40.22 40.63 177,225 -0.02(-0.04%)
Feb 09, 2006 40.51 40.69 40.27 40.64 286,825 +0.01(+0.03%)
Feb 08, 2006 41.09 41.09 40.45 40.63 285,992 -0.47(-1.14%)
Feb 07, 2006 41.36 41.59 40.72 41.10 247,516 -0.25(-0.61%)
Feb 06, 2006 41.35 41.38 41.00 41.35 203,875 +0.13(+0.31%)
Feb 03, 2006 41.00 41.73 40.41 41.23 379,768 +0.13(+0.32%)
Feb 02, 2006 41.33 41.49 41.01 41.09 656,933 -0.19(-0.45%)
Feb 01, 2006 41.12 41.50 40.64 41.28 981,902 +0.70(+1.73%)
Jan 31, 2006 39.98 40.85 39.55 40.58 599,302 +0.47(+1.18%)
Jan 30, 2006 40.67 40.94 40.10 40.10 312,643 -0.54(-1.33%)
Jan 27, 2006 40.36 41.11 40.45 40.64 435,401 +0.29(+0.73%)
Jan 26, 2006 40.19 40.36 39.86 40.35 206,374 +0.40(+0.99%)
Jan 25, 2006 40.06 40.36 39.77 39.95 268,003 -0.04(-0.09%)
Jan 24, 2006 39.46 40.11 39.37 39.99 386,764 +0.67(+1.69%)
Jan 23, 2006 39.32 39.55 39.28 39.32 255,344 +0.00(+0.00%)
Jan 20, 2006 39.52 39.52 39.07 39.32 331,131 -0.20(-0.52%)
Jan 19, 2006 38.77 39.53 38.65 39.53 271,001 +0.76(+1.95%)
Jan 18, 2006 38.99 39.14 38.65 38.77 344,290 -0.31(-0.78%)
Jan 17, 2006 39.08 39.08 38.55 39.08 306,147 -0.14(-0.37%)
Jan 13, 2006 39.47 39.53 39.11 39.22 176,226 -0.25(-0.62%)
Jan 12, 2006 39.60 39.67 39.31 39.47 292,988 -0.23(-0.59%)
Jan 11, 2006 39.75 40.01 39.49 39.70 587,309 -0.04(-0.11%)
Jan 10, 2006 39.29 39.95 39.16 39.74 494,699 +0.36(+0.91%)
Jan 09, 2006 39.45 39.49 39.14 39.38 506,358 -0.07(-0.17%)
Jan 06, 2006 39.38 39.50 39.02 39.45 778,692 +0.01(+0.03%)
Jan 05, 2006 39.14 40.07 39.13 39.44 512,688 +0.31(+0.78%)
Jan 04, 2006 38.24 39.34 38.20 39.13 494,699 +1.04(+2.73%)
Jan 03, 2006 37.28 38.28 36.80 38.09 444,729 +0.93(+2.50%)
Dec 30, 2005 37.52 37.58 37.14 37.16 211,204 -0.51(-1.35%)
Dec 29, 2005 37.94 37.99 37.67 37.67 208,539 -0.26(-0.70%)
Dec 28, 2005 37.71 37.94 37.71 37.94 295,986 -0.08(-0.22%)
Dec 27, 2005 37.90 38.03 37.76 38.02 305,314 +0.13(+0.33%)
Dec 23, 2005 37.97 38.18 37.79 37.90 187,885 +0.01(+0.02%)
Dec 22, 2005 37.64 37.94 37.40 37.89 331,465 +0.25(+0.67%)
Dec 21, 2005 37.53 37.76 37.24 37.64 287,158 +0.11(+0.30%)
Dec 20, 2005 37.22 37.74 37.10 37.52 252,846 +0.23(+0.63%)
Dec 19, 2005 37.75 37.93 37.23 37.29 143,912 -0.56(-1.49%)
Dec 16, 2005 37.92 38.15 37.82 37.85 469,381 -0.06(-0.16%)
Dec 15, 2005 38.25 38.47 37.91 37.91 348,288 -0.34(-0.88%)
Dec 14, 2005 38.23 38.74 38.20 38.25 264,339 +0.13(+0.33%)
Dec 13, 2005 37.51 38.24 37.51 38.12 274,832 +0.49(+1.31%)
Dec 12, 2005 37.74 37.91 37.44 37.63 328,466 +0.01(+0.02%)
Dec 09, 2005 37.34 37.82 37.29 37.62 260,841 +0.31(+0.82%)
Dec 08, 2005 36.59 37.34 36.59 37.32 369,275 +0.80(+2.20%)
Dec 07, 2005 36.95 37.04 36.33 36.51 126,756 -0.38(-1.03%)
Dec 06, 2005 37.12 37.26 36.79 36.89 155,572 -0.16(-0.42%)
Dec 05, 2005 37.25 37.25 36.78 37.05 200,044 -0.34(-0.90%)
Dec 02, 2005 37.23 37.38 37.13 37.38 485,204 +0.20(+0.53%)
Dec 01, 2005 37.13 37.34 37.00 37.19 412,082 +0.20(+0.55%)
Nov 30, 2005 37.04 37.16 36.85 36.98 487,037 +0.05(+0.13%)
Nov 29, 2005 36.89 37.10 36.74 36.93 544,335 +0.05(+0.15%)
Nov 28, 2005 37.25 37.28 36.88 36.88 391,595 -0.35(-0.94%)
Nov 25, 2005 37.07 37.28 36.86 37.23 125,590 +0.05(+0.15%)
Nov 23, 2005 36.97 37.22 36.93 37.17 610,628 +0.08(+0.23%)
Nov 22, 2005 37.04 37.11 36.84 37.09 743,047 +0.00(+0.00%)
Nov 21, 2005 37.31 37.38 36.90 37.09 654,268 -0.14(-0.39%)
Nov 18, 2005 37.33 37.33 36.84 37.23 1,018,380 +0.23(+0.62%)
Nov 17, 2005 36.38 37.22 36.30 37.01 381,934 +0.70(+1.93%)
Nov 16, 2005 36.31 36.35 36.14 36.30 277,164 +0.10(+0.28%)
Nov 15, 2005 36.25 36.61 36.09 36.20 277,164 -0.05(-0.15%)
Nov 14, 2005 36.44 36.68 36.09 36.26 246,516 -0.08(-0.21%)
Nov 11, 2005 36.14 36.41 36.03 36.33 258,509 +0.18(+0.50%)
Nov 10, 2005 35.60 36.23 35.34 36.15 435,068 +0.56(+1.57%)
Nov 09, 2005 34.83 36.02 34.81 35.60 585,976 +0.83(+2.40%)
Nov 08, 2005 34.71 34.76 34.46 34.76 370,774 +0.05(+0.16%)
Nov 07, 2005 34.17 34.71 34.17 34.71 382,767 +0.55(+1.60%)
Nov 04, 2005 34.08 34.30 33.90 34.16 574,816 +0.09(+0.26%)
Nov 03, 2005 34.22 34.59 34.02 34.07 428,239 -0.03(-0.09%)
Nov 02, 2005 33.48 34.13 33.48 34.10 577,315 +0.62(+1.85%)
Nov 01, 2005 33.47 34.06 32.71 33.48 445,229 -0.23(-0.68%)
Oct 31, 2005 33.25 34.14 33.25 33.71 751,043 +0.36(+1.08%)
Oct 28, 2005 32.00 33.51 32.00 33.35 429,738 +1.43(+4.48%)
Oct 27, 2005 32.21 32.30 31.83 31.92 221,032 -0.40(-1.23%)
Oct 26, 2005 32.42 32.63 32.05 32.32 251,680 -0.22(-0.66%)
Oct 25, 2005 32.12 32.53 31.87 32.53 353,784 +0.00(+0.00%)
Oct 24, 2005 32.16 32.56 31.99 32.53 269,835 +0.50(+1.56%)
Oct 21, 2005 31.58 32.19 31.50 32.04 147,576 +0.55(+1.75%)
Oct 20, 2005 31.98 32.21 31.26 31.48 237,355 -0.58(-1.82%)
Oct 19, 2005 31.46 32.11 31.40 32.07 420,410 +0.47(+1.50%)
Oct 18, 2005 31.91 32.01 31.48 31.59 208,539 -0.35(-1.11%)
Oct 17, 2005 31.74 32.04 31.49 31.95 211,204 +0.16(+0.49%)
Oct 14, 2005 31.46 31.80 31.29 31.79 582,145 +0.62(+1.98%)
Oct 13, 2005 31.06 31.29 30.79 31.17 446,228 +0.11(+0.35%)
Oct 12, 2005 31.73 31.74 30.74 31.06 534,674 -0.74(-2.32%)
Oct 11, 2005 32.25 32.49 31.80 31.80 167,731 -0.37(-1.14%)
Oct 10, 2005 33.30 33.30 32.11 32.17 103,103 -0.56(-1.72%)
Oct 07, 2005 32.77 33.02 32.31 32.73 329,466 -0.04(-0.13%)
Oct 06, 2005 33.03 33.22 32.46 32.77 430,904 -0.26(-0.78%)
Oct 05, 2005 33.08 33.10 32.80 33.03 681,085 -0.19(-0.56%)
Oct 04, 2005 33.73 33.91 33.22 33.22 118,261 -0.45(-1.34%)
Oct 03, 2005 33.64 34.34 33.51 33.67 296,819 +0.03(+0.09%)
Sep 30, 2005 33.28 33.89 33.24 33.64 197,879 +0.35(+1.06%)
Sep 29, 2005 32.49 33.28 32.30 33.28 226,528 +0.80(+2.46%)
Sep 28, 2005 32.78 32.82 32.28 32.49 295,320 -0.40(-1.20%)
Sep 27, 2005 32.64 32.94 32.36 32.88 401,422 +0.16(+0.50%)
Sep 26, 2005 32.48 32.72 32.38 32.72 260,841 +0.30(+0.93%)
Sep 23, 2005 32.42 32.49 31.77 32.42 188,885 +0.28(+0.86%)
Sep 22, 2005 31.96 32.18 31.43 32.14 196,047 +0.18(+0.56%)
Sep 21, 2005 32.30 32.30 31.89 31.96 243,018 -0.38(-1.17%)
Sep 20, 2005 32.36 32.89 32.34 32.34 225,696 -0.08(-0.26%)
Sep 19, 2005 32.59 32.68 32.35 32.43 130,420 -0.16(-0.50%)
Sep 16, 2005 32.72 32.76 32.51 32.59 435,568 +0.11(+0.35%)
Sep 15, 2005 32.18 32.47 32.08 32.47 104,436 +0.29(+0.91%)
Sep 14, 2005 32.40 32.49 32.11 32.18 131,586 -0.21(-0.65%)
Sep 13, 2005 32.36 32.49 32.23 32.39 164,899 -0.06(-0.18%)
Sep 12, 2005 32.41 32.81 32.29 32.45 221,865 +0.04(+0.13%)
Sep 09, 2005 32.31 32.48 32.28 32.41 124,424 +0.11(+0.33%)
Sep 08, 2005 32.43 32.56 32.24 32.30 118,594 -0.23(-0.70%)
Sep 07, 2005 32.47 32.58 32.22 32.53 160,402 +0.00(+0.00%)
Sep 06, 2005 32.03 32.73 31.95 32.53 293,654 +0.59(+1.84%)
Sep 02, 2005 31.70 32.13 31.70 31.94 219,199 +0.10(+0.30%)
Sep 01, 2005 31.65 32.66 31.63 31.84 204,542 +0.20(+0.63%)
Aug 31, 2005 30.84 31.68 30.84 31.65 216,701 +0.84(+2.73%)
Aug 30, 2005 30.86 30.86 30.58 30.80 156,904 -0.10(-0.33%)
Aug 29, 2005 30.80 31.03 30.56 30.91 111,265 +0.11(+0.35%)
Aug 26, 2005 31.00 31.09 30.75 30.80 287,991 -0.19(-0.60%)
Aug 25, 2005 30.92 31.18 30.87 30.98 93,276 +0.11(+0.35%)
Aug 24, 2005 30.86 31.41 30.74 30.88 187,219 +0.02(+0.06%)
Aug 23, 2005 30.59 31.05 30.50 30.86 291,489 +0.26(+0.86%)
Aug 22, 2005 30.62 30.86 30.46 30.59 214,036 +0.10(+0.32%)
Aug 19, 2005 30.74 30.77 30.41 30.50 287,325 +0.24(+0.79%)
Aug 18, 2005 30.49 30.54 30.14 30.26 258,342 -0.33(-1.08%)
Aug 17, 2005 30.33 30.69 30.32 30.59 388,596 +0.26(+0.85%)
Aug 16, 2005 30.38 30.78 30.26 30.33 220,532 -0.05(-0.18%)
Aug 15, 2005 29.75 30.61 29.72 30.38 264,006 +0.56(+1.87%)
Aug 12, 2005 29.86 30.00 29.38 29.83 246,016 -0.03(-0.10%)
Aug 11, 2005 29.48 30.01 29.38 29.86 287,158 +0.38(+1.28%)
Aug 10, 2005 29.26 29.79 29.14 29.48 389,762 +0.37(+1.28%)
Aug 09, 2005 29.06 29.52 29.02 29.11 222,198 +0.14(+0.48%)
Aug 08, 2005 29.81 29.81 28.94 28.97 335,795 -0.85(-2.84%)
Aug 05, 2005 30.76 30.76 29.63 29.81 649,771 -1.01(-3.29%)
Aug 04, 2005 31.52 31.52 30.82 30.83 312,476 -0.78(-2.47%)
Aug 03, 2005 31.73 31.79 31.47 31.61 299,484 -0.16(-0.51%)
Aug 02, 2005 31.15 31.77 31.05 31.77 347,455 +0.68(+2.20%)
Aug 01, 2005 31.29 31.49 31.05 31.09 315,641 -0.19(-0.61%)
Jul 29, 2005 31.47 31.47 31.24 31.28 304,981 -0.22(-0.69%)
Jul 28, 2005 31.10 31.56 30.89 31.50 293,654 +0.46(+1.47%)
Jul 27, 2005 30.91 31.12 30.83 31.04 412,249 +0.17(+0.54%)
Jul 26, 2005 30.26 31.01 30.26 30.87 537,839 +0.49(+1.62%)
Jul 25, 2005 30.03 30.38 30.03 30.38 336,461 +0.31(+1.02%)
Jul 22, 2005 29.60 30.08 29.51 30.07 132,752 +0.53(+1.81%)
Jul 21, 2005 30.22 30.29 29.53 29.54 282,494 -0.68(-2.25%)
Jul 20, 2005 29.78 30.22 29.54 30.22 117,928 +0.40(+1.33%)
Jul 19, 2005 29.42 29.83 29.37 29.82 174,560 +0.49(+1.68%)
Jul 18, 2005 29.18 29.51 29.12 29.33 228,361 +0.09(+0.31%)
Jul 15, 2005 29.06 29.29 28.99 29.24 269,336 +0.17(+0.58%)
Jul 14, 2005 29.87 30.00 29.00 29.07 276,998 -0.65(-2.18%)
Jul 13, 2005 30.01 30.01 29.71 29.72 418,078 -0.29(-0.98%)
Jul 12, 2005 29.99 30.05 29.88 30.01 222,697 -0.01(-0.02%)
Jul 11, 2005 29.75 30.09 29.75 30.02 454,390 +0.32(+1.09%)
Jul 08, 2005 29.17 29.89 29.09 29.69 332,131 +0.58(+2.00%)
Jul 07, 2005 29.06 29.28 28.82 29.11 270,002 +0.02(+0.08%)
Jul 06, 2005 28.91 29.24 28.90 29.09 311,810 +0.18(+0.62%)
Jul 05, 2005 28.39 29.07 28.31 28.91 268,336 +0.52(+1.82%)
Jul 01, 2005 28.51 28.51 28.02 28.39 483,206 -0.12(-0.42%)
Jun 30, 2005 28.88 28.94 28.28 28.51 356,116 -0.26(-0.92%)
Jun 29, 2005 28.78 29.05 28.73 28.78 225,529 +0.01(+0.02%)
Jun 28, 2005 28.67 28.87 28.52 28.77 222,697 -0.01(-0.02%)
Jun 27, 2005 28.60 28.85 28.48 28.78 128,088 +0.14(+0.48%)
Jun 24, 2005 28.83 28.89 28.51 28.64 281,328 -0.18(-0.62%)
Jun 23, 2005 28.90 29.39 28.81 28.82 405,586 -0.08(-0.27%)
Jun 22, 2005 29.00 29.03 28.82 28.90 210,372 +0.04(+0.15%)
Jun 21, 2005 29.07 29.17 28.64 28.85 185,886 -0.19(-0.64%)
Jun 20, 2005 28.79 29.23 28.72 29.04 200,877 +0.21(+0.73%)
Jun 17, 2005 28.81 29.18 28.73 28.83 529,844 +0.14(+0.50%)
Jun 16, 2005 28.67 28.87 28.54 28.69 468,215 +0.02(+0.06%)
Jun 15, 2005 28.42 28.67 28.25 28.67 315,974 +0.36(+1.27%)
Jun 14, 2005 27.74 28.31 27.66 28.31 261,007 +0.49(+1.77%)
Jun 13, 2005 27.48 27.92 27.47 27.81 365,944 +0.34(+1.22%)
Jun 10, 2005 27.47 27.66 27.47 27.48 289,490 -0.02(-0.07%)
Jun 09, 2005 27.42 27.67 27.29 27.50 474,877 +0.05(+0.20%)
Jun 08, 2005 27.45 27.76 27.44 27.44 221,531 +0.03(+0.11%)
Jun 07, 2005 27.38 27.69 27.33 27.41 421,077 +0.04(+0.13%)
Jun 06, 2005 27.05 27.45 27.05 27.38 243,351 +0.36(+1.33%)
Jun 03, 2005 27.20 27.41 27.02 27.02 332,964 -0.11(-0.40%)
Jun 02, 2005 27.29 27.32 27.12 27.12 230,692 -0.18(-0.66%)
Jun 01, 2005 27.13 27.39 27.02 27.30 445,562 +0.18(+0.66%)
May 31, 2005 27.17 27.32 27.08 27.12 345,123 -0.04(-0.15%)
May 27, 2005 27.14 27.22 26.98 27.17 151,407 +0.09(+0.33%)
May 26, 2005 27.12 27.43 26.99 27.08 192,049 -0.04(-0.13%)
May 25, 2005 27.53 27.53 27.11 27.11 391,261 -0.54(-1.95%)
May 24, 2005 27.91 27.91 27.39 27.65 358,282 -0.25(-0.88%)
May 23, 2005 27.72 27.98 27.62 27.90 378,936 +0.14(+0.52%)
May 20, 2005 27.60 27.78 27.41 27.75 135,750 +0.14(+0.52%)
May 19, 2005 27.26 27.72 27.23 27.61 204,542 +0.35(+1.30%)
May 18, 2005 26.85 27.26 26.85 27.26 486,703 +0.50(+1.89%)
May 17, 2005 26.78 26.98 26.54 26.75 184,554 -0.08(-0.31%)
May 16, 2005 26.36 26.84 26.36 26.84 183,388 +0.45(+1.71%)
May 13, 2005 26.47 26.68 26.32 26.39 183,055 -0.01(-0.05%)
May 12, 2005 27.08 27.08 26.39 26.40 321,304 -0.77(-2.83%)
May 11, 2005 26.90 27.17 26.58 27.17 188,551 +0.27(+1.00%)
May 10, 2005 27.00 27.00 26.62 26.90 176,892 -0.17(-0.62%)
May 09, 2005 26.55 27.06 26.46 27.06 123,924 +0.52(+1.97%)
May 06, 2005 26.72 26.77 26.36 26.54 171,728 -0.25(-0.92%)
May 05, 2005 26.58 26.90 26.56 26.79 230,193 +0.21(+0.79%)
May 04, 2005 26.17 26.64 26.11 26.58 168,230 +0.32(+1.21%)
May 03, 2005 26.18 26.40 26.08 26.26 172,894 +0.11(+0.41%)
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.