KILROY REALTY CORP. (NY: KRC)
70.56 USD  +0.97 (+1.39%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 69.52 70.56 69.24 70.56 1,497,415 +0.97(+1.39%)
Dec 18, 2014 69.19 69.59 68.93 69.59 586,198 +0.68(+0.99%)
Dec 17, 2014 67.42 68.93 66.98 68.91 443,084 +1.67(+2.48%)
Dec 16, 2014 68.05 67.24 585,424 -0.42(-0.62%)
Dec 15, 2014 69.13 69.25 67.64 67.66 561,133 -1.27(-1.84%)
Dec 12, 2014 69.30 70.21 68.92 68.93 546,009 -0.65(-0.93%)
Dec 11, 2014 69.66 69.93 69.37 69.58 491,529 +0.05(+0.07%)
Dec 10, 2014 69.65 69.84 69.28 69.53 399,043 -0.11(-0.16%)
Dec 09, 2014 69.01 69.91 68.84 69.64 566,889 +0.25(+0.36%)
Dec 08, 2014 68.90 69.72 68.90 69.39 455,459 +0.56(+0.81%)
Dec 05, 2014 68.54 69.03 68.14 68.83 351,155 -0.01(-0.01%)
Dec 04, 2014 68.75 68.89 68.35 68.84 412,028 -0.13(-0.19%)
Dec 03, 2014 69.51 69.51 68.85 68.97 703,778 -0.35(-0.50%)
Dec 02, 2014 68.42 69.33 67.89 69.32 634,866 +0.76(+1.11%)
Dec 01, 2014 68.54 69.16 68.11 68.56 782,254 -0.12(-0.17%)
Nov 28, 2014 68.29 68.96 68.02 68.68 394,274 +0.55(+0.81%)
Nov 26, 2014 68.13 68.13 68.13 0 +0.81(+1.20%)
Nov 25, 2014 67.43 67.51 67.17 67.32 555,223 +0.10(+0.15%)
Nov 24, 2014 66.91 67.36 66.84 67.22 487,008 +0.55(+0.82%)
Nov 21, 2014 66.71 66.90 66.40 66.67 549,905 +0.46(+0.69%)
Nov 20, 2014 66.30 66.53 66.02 66.21 518,328 -0.12(-0.18%)
Nov 19, 2014 66.88 66.92 66.30 66.33 595,502 -0.48(-0.72%)
Nov 18, 2014 67.16 67.46 66.52 66.81 1,814,651 -0.42(-0.62%)
Nov 17, 2014 67.02 67.74 66.99 67.23 469,431 +0.01(+0.01%)
Nov 14, 2014 67.80 68.04 67.06 67.22 277,860 -0.53(-0.78%)
Nov 13, 2014 67.47 67.90 67.28 67.75 387,192 +0.42(+0.62%)
Nov 12, 2014 67.96 68.15 67.31 67.33 576,170 -0.95(-1.39%)
Nov 11, 2014 68.84 68.93 68.09 68.28 420,420 -0.57(-0.83%)
Nov 10, 2014 67.70 68.93 67.55 68.85 825,917 +1.06(+1.56%)
Nov 07, 2014 67.84 68.27 67.52 67.79 713,252 +0.00(+0.00%)
Nov 06, 2014 68.35 68.77 67.65 67.79 652,785 -0.62(-0.91%)
Nov 05, 2014 68.67 68.96 67.87 68.41 368,011 -0.09(-0.13%)
Nov 04, 2014 68.13 68.65 67.85 68.50 513,081 +0.24(+0.35%)
Nov 03, 2014 67.69 68.42 67.61 68.26 636,130 +0.52(+0.77%)
Oct 31, 2014 66.85 67.76 66.36 67.74 840,364 +1.25(+1.88%)
Oct 30, 2014 66.12 66.62 65.95 66.49 469,592 +0.45(+0.68%)
Oct 29, 2014 65.87 66.46 65.23 66.04 523,318 +0.17(+0.26%)
Oct 28, 2014 65.80 66.10 65.20 65.87 496,494 +0.14(+0.21%)
Oct 27, 2014 65.43 65.40 65.17 65.73 451,496 +0.33(+0.50%)
Oct 24, 2014 65.43 65.76 64.94 65.40 390,445 -0.10(-0.15%)
Oct 23, 2014 65.32 65.71 64.95 65.50 443,516 +0.66(+1.02%)
Oct 22, 2014 65.18 64.52 64.84 560,859 +0.34(+0.53%)
Oct 21, 2014 63.86 64.60 63.39 64.50 526,325 +0.89(+1.40%)
Oct 20, 2014 62.39 63.62 62.29 63.61 489,108 +1.02(+1.63%)
Oct 17, 2014 62.59 417,921 +0.17(+0.27%)
Oct 16, 2014 61.43 62.61 61.23 62.42 775,546 +0.44(+0.71%)
Oct 15, 2014 61.98 62.62 61.38 61.98 619,108 -0.17(-0.27%)
Oct 14, 2014 61.00 62.36 60.70 62.15 596,515 +1.40(+2.30%)
Oct 13, 2014 61.00 61.38 60.77 60.75 725,016 -0.04(-0.07%)
Oct 10, 2014 61.07 61.73 60.93 60.79 505,162 -0.09(-0.15%)
Oct 09, 2014 60.65 61.61 60.51 60.88 570,960 +0.28(+0.46%)
Oct 08, 2014 59.65 60.72 59.62 60.60 603,536 +1.09(+1.83%)
Oct 07, 2014 60.29 60.42 59.49 59.51 495,156 -0.78(-1.29%)
Oct 06, 2014 59.88 60.55 59.75 60.29 443,873 +0.68(+1.14%)
Oct 03, 2014 59.49 59.80 58.92 59.61 573,464 +0.56(+0.95%)
Oct 02, 2014 59.17 59.71 58.73 59.05 596,252 -0.02(-0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here