Kilroy Realty Corporation Historical Stock Prices

KRC 
$63.01
*  
0.26
0.41%
Get KRC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading KRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.11  63.27  62.04  63.01 863,962
07/22/2014 63.11 63.27 62.04 63.01 864,062
07/21/2014 63.02 63.16 62.51 62.75 326,071
07/18/2014 62.34 63.18 62.12 63.12 393,651
07/17/2014 62.7 63.024 62.13 62.24 258,566
07/16/2014 63.07 63.29 62.3675 62.76 515,252
07/15/2014 62.82 63.21 62.62 62.97 335,459
07/14/2014 62.42 63.09 62.15 62.93 449,122
07/11/2014 62.26 62.415 61.93 62.24 286,020
07/10/2014 61.53 62.495 61.34 62.26 319,942
07/09/2014 62.19 62.3525 61.6 62.03 644,311
07/08/2014 62 62.29 61.73 61.99 498,140
07/07/2014 61.72 62.14 61.57 61.99 432,653
07/03/2014 62.26 62.4 61.77 61.94 218,357
07/02/2014 62.23 62.45 61.98 62.24 294,441
07/01/2014 62.35 62.68 61.965 62.43 506,090
06/30/2014 62.2 62.3 61.79 62.28 627,576
06/27/2014 61.54 62.29 61.25 62.25 424,173
06/26/2014 61.78 61.78 61.26 61.6 544,734
06/25/2014 62.41 62.62 62.16 62.2 425,543
06/24/2014 62.35 62.785 62.11 62.47 330,152
06/23/2014 62.4 62.88 62.4 62.52 424,406
06/20/2014 62.11 62.47 61.76 62.41 622,724
06/19/2014 61.7 62.36 61.31 62.19 458,945
06/18/2014 61.25 61.68 60.93 61.5 553,066
06/17/2014 61.23 61.43 60.92 61.17 722,393
06/16/2014 61.71 61.85 61.03 61.22 378,208
06/13/2014 61.73 62 61.21 61.72 298,543
06/12/2014 61.55 61.855 60.99 61.67 439,634
06/11/2014 61.5 61.775 61.29 61.66 469,551
06/10/2014 61.97 62.51 61.27 61.61 430,251
06/09/2014 62.37 62.625 61.83 62.08 632,063
06/06/2014 62.34 62.54 62.05 62.4 666,617
06/05/2014 60.87 62.32 60.45 62.22 810,791
06/04/2014 60.62 60.87 60.54 60.75 586,708
06/03/2014 61.18 61.18 60.56 60.66 526,259
06/02/2014 60.68 61.31 60.52 61.27 660,522
05/30/2014 60.5 60.94 60.39 60.58 596,414
05/29/2014 60.09 60.53 59.94 60.46 424,004
05/28/2014 60.9 60.93 59.9 59.92 613,906
05/27/2014 60.5 61.05 60.47 60.93 598,819
05/23/2014 60.39 60.745 60.21 60.49 494,435
05/22/2014 60.67 60.91 60.01 60.16 514,306
05/21/2014 61.2 61.36 60.57 60.85 428,628
05/20/2014 61.09 61.46 60.7 61.11 489,386
05/19/2014 61.19 61.36 60.68 61.21 656,229
05/16/2014 60.48 61.29 60.27 61.28 477,231
05/15/2014 60.45 60.56 59.77 60.52 371,165
05/14/2014 60.57 60.73 60.19 60.58 514,540
05/13/2014 61.17 61.69 60.4181 60.58 270,308
05/12/2014 61.33 61.35 60.9 61.21 374,607
05/09/2014 60.57 61.01 60.34 61 342,293
05/08/2014 60.55 61.23 60.36 60.62 437,644
05/07/2014 60.37 60.68 60.12 60.61 474,388
05/06/2014 60.46 60.69 60.02 60.17 464,051
05/05/2014 60.21 60.62 59.79 60.6 422,824
05/02/2014 59.85 60.82 59.68 60.4 510,987
05/01/2014 59.69 60.33 59.1 60 537,229
04/30/2014 59.23 59.57 58.92 59.57 427,742
04/29/2014 59.05 59.34 58.91 59.27 316,819
04/28/2014 58.97 59.13 58.32 58.82 274,336
04/25/2014 59.31 59.31 58.7 58.73 232,387
04/24/2014 58.83 59.36 58.45 59.36 277,106
04/23/2014 59.01 59.21 58.465 58.66 434,034
04/22/2014 59.23 59.39 58.73 59.04 346,128
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?