Kilroy Historical Data - KRC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Kilroy KRC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.63 -0.84% 74.71 75.26 73.68 75.18 75.34 16:03:06
more quote information »

KRC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week77.2377.3673.6875.3498245k550k443k-2.52-3.26%
1 Month76.1277.3673.6876.1048245k1M528k-1.41-1.85%
3 Months68.2377.3668.0574.2799201k1M563k6.489.50%
6 Months70.7177.3659.0570.7325138k1M530k45.66%
1 Year69.2277.7359.0571.7955138k2M497k5.497.93%
3 Years63.7578.3359.0571.193774k3M506k10.9617.19%
5 Years59.2385.718.9868.496374k3M517k15.4826.14%

KRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 22 201974.71-0.63-0.84%73.6875.26536,878
Apr 18 201975.34+0.77+1.03%74.4775.67483,708
Apr 17 201974.57-0.73-0.97%74.0075.71495,021
Apr 16 201975.30-1.76-2.28%74.9977.32549,758
Apr 15 201977.06-0.09-0.12%76.5977.36244,502
Apr 12 201977.15+0.63+0.82%76.1177.27527,777
Apr 11 201976.52+0.11+0.14%75.9276.54304,956
Apr 10 201976.41+0.61+0.80%75.7876.54454,651
Apr 09 201975.80-0.72-0.94%75.7676.84536,874
Apr 08 201976.52-0.04-0.05%76.0276.65501,893
Apr 05 201976.56+0.11+0.14%76.1576.83465,166
Apr 04 201976.45+0.18+0.24%75.8476.49433,684
Apr 03 201976.27+0.39+0.51%75.2876.27475,943
Apr 02 201975.88+0.18+0.24%74.7275.97589,517
Apr 01 201975.70-0.26-0.34%74.6376.13521,700
Mar 29 201975.96-0.54-0.71%75.81576.70994,117
Mar 28 201976.50+0.25+0.33%75.6876.561,036,752
Mar 27 201976.25-0.23-0.30%76.0976.61656,076
Mar 26 201976.48+0.68+0.90%75.8076.52367,972
Mar 25 201975.80-0.30-0.39%75.59576.31393,840
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:20190423 02:21:56