Kilroy Historical Data - KRC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kilroy KRC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.35 -0.45% 76.58 77.36 76.46 77.10 76.93 16:05:07
more quote information »

KRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week76.0977.7275.9976.9644525k0.490.64%
1 Month77.4678.9872.4575.8413454k-0.88-1.14%
3 Months75.0478.9872.3675.9158468k1.542.05%
6 Months67.1478.9866.6974.4744522k9.4414.06%
1 Year76.3478.9859.0572.1354503k0.240.31%
3 Years69.8678.9859.0572.0400503k6.729.62%
5 Years62.8285.718.9869.1012517k13.7621.90%

KRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 201976.58-0.35-0.45%76.4677.36388,692
Jul 12 201976.93-0.03-0.04%76.5377.185433,671
Jul 11 201976.96-0.14-0.18%76.4177.37550,397
Jul 10 201977.10-0.26-0.34%76.7177.72897,652
Jul 09 201977.36+0.94+1.23%76.2077.37319,572
Jul 08 201976.42+0.30+0.39%75.9976.48424,025
Jul 05 201976.12-0.65-0.85%74.7876.38213,622
Jul 03 201976.77+1.29+1.71%75.5176.95317,264
Jul 02 201975.48+1.23+1.66%74.2275.59425,932
Jul 01 201974.25+0.44+0.60%72.9374.585329,265
Jun 28 201973.81+0.94+1.29%72.7774.51835,266
Jun 27 201972.87-0.25-0.34%72.4573.57454,772
Jun 26 201973.12-1.65-2.21%72.5674.81554,477
Jun 25 201974.77-0.48-0.64%74.667575.95358,341
Jun 24 201975.25-0.71-0.93%74.9376.22443,120
Jun 21 201975.96-2.40-3.06%75.7577.76956,120
Jun 20 201978.36+0.04+0.05%78.3478.98331,280
Jun 19 201978.32+0.53+0.68%77.1078.61181,243
Jun 18 201977.79-0.01-0.01%77.3678.685296,469
Jun 17 201977.80+0.44+0.57%77.2977.85307,974
See More Historical Prices »
Your Recent History
NYSE
KRC
Kilroy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190716 06:22:50