Kilroy Realty Corporation (KRC)

45.75 -0.90  -1.93%  May 30, 2:40PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Kilroy Realty Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 46.27 46.98 46.14 46.65 624533
May 25, 2012 46.14 46.25 45.76 46.03 335806
May 24, 2012 46.22 46.48 45.67 46.16 383150
May 23, 2012 45.76 46.41 45.33 46.33 525173
May 22, 2012 45.97 46.25 45.70 46.12 590256
May 21, 2012 45.56 46.05 45.11 45.90 915220
May 18, 2012 45.46 45.84 45.00 45.45 1262710
May 17, 2012 46.98 47.21 45.47 45.48 1044736
May 16, 2012 47.64 47.70 46.95 46.98 568980
May 15, 2012 47.60 47.81 47.21 47.42 490968
May 14, 2012 47.62 48.10 47.54 47.67 391481
May 11, 2012 47.67 48.47 47.55 48.10 328656
May 10, 2012 48.85 48.86 47.77 47.95 706891
May 9, 2012 47.77 48.97 47.74 48.58 731486
May 8, 2012 47.89 48.46 47.61 48.32 823906
May 7, 2012 47.68 48.38 47.58 48.25 663583
May 4, 2012 47.99 48.18 47.57 47.92 674070
May 3, 2012 48.50 48.72 48.15 48.24 529740
May 2, 2012 47.88 48.73 47.87 48.53 630375
May 1, 2012 47.12 48.60 46.63 48.28 851995
April 30, 2012 47.55 47.70 47.21 47.45 559841
April 27, 2012 47.75 48.11 47.28 47.66 442052
April 26, 2012 47.35 47.82 47.24 47.65 428643
April 25, 2012 47.28 47.76 47.08 47.59 589711
April 24, 2012 46.03 46.77 45.94 46.77 1055956
April 23, 2012 45.84 46.27 45.71 45.94 779458
April 20, 2012 46.46 46.77 46.24 46.57 610529
April 19, 2012 46.31 46.51 45.88 46.02 623176
April 18, 2012 46.68 46.81 46.31 46.39 710963
April 17, 2012 46.69 47.07 46.29 46.98 1053752
April 16, 2012 46.35 46.61 45.98 46.49 942957
April 13, 2012 45.77 46.27 45.71 46.02 605034
April 12, 2012 45.30 45.81 45.09 45.80 536897
April 11, 2012 45.37 45.45 44.93 45.38 510263
April 10, 2012 46.04 46.04 44.83 44.91 629244
April 9, 2012 45.56 46.24 45.41 45.90 484710
April 5, 2012 46.12 46.37 45.94 46.29 405090
April 4, 2012 46.22 46.55 46.21 46.39 686782
April 3, 2012 46.99 47.29 46.49 46.71 574335
April 2, 2012 46.60 47.22 46.45 47.21 854400
March 30, 2012 45.74 46.62 45.74 46.61 960743
March 29, 2012 45.63 46.00 45.27 45.87 404454
March 28, 2012 46.34 46.34 45.36 46.01 547697
March 27, 2012 46.39 46.87 46.30 46.48 490039
March 26, 2012 46.57 46.66 46.00 46.38 490304
March 23, 2012 45.21 46.27 45.21 46.07 745355
March 22, 2012 45.66 45.66 44.75 45.25 634874
March 21, 2012 45.60 46.01 45.37 45.95 634212
March 20, 2012 45.36 45.75 45.27 45.53 387515
March 19, 2012 45.37 46.00 45.17 45.64 697677
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

KRC News

Kilroy Realty Declares Quarterly Dividends
May 17, 3:04PM Business Wire
Kilroy Realty Expands in California
May 15, 10:15AM Zacks
Pulling back to 20d: $ASH $WPI $KRC $GGP $OKE $EQR $SHW
about 16 days ago by TheEquitiesRoom
Breakouts w/ follow through ~ $AGM $ALG $BOFI $CHRS $CNK $CTBI $DCT $EDR $EQY $FIRE $HIAN $HIBB $KRC $LF $MOFG $MOV $MPWR $PDFS $PII $PPS
about 28 days ago by Fibline
$KRC New 52 Week High - Crossed daily highs resistance.
about 28 days ago by TradeIdeasQuant
Listen to $KRC Q1 2012 earnings call - live at 01:00 PM, ondemand after - http://stks.co/3bdo
about 29 days ago by earningscast
Kilroy Realty Corp. (KRC) Misses Q1 FFO by 1c
May 01, 7:22AM Street Insider
$KRC New 52 Week High - Crossed daily highs resistance.
about 35 days ago by TradeIdeasQuant
Kilroy Realty Declares Preferred Stock Dividend
Apr 18, 12:21PM Business Wire
$KRC New 52 Week High - Crossed daily highs resistance.
about 75 days ago by TradeIdeasQuant
$KRC to Redeem All Outstanding Shares of 7.80% Series E and 7.50% Series F Cumulative Redeemable Preferred Stock
about 76 days ago by Benzinga
$KRC http://stks.co/2g5T Grinding gears, but Bullish demeanor continues. Above the Box Top. Lt. volume a concern.
about 86 days ago by Fibline
Breakouts that Continue to Work: $CALL $FL $RTN $KRC $TJX $ASNA $PM
about 86 days ago by Fibline
$KRC New 52 Week High - Crossed daily highs resistance.
about 86 days ago by TradeIdeasQuant
GoPauseGo list revised: $PDS $DLTR $$ULTA $KRC $BIIB
about 88 days ago by TheEquitiesRoom
GoPauseGo candidates for Monday (inside day after range break previous day): $PDC $DLTR $ULTA $KRC $BIIB
about 88 days ago by TheEquitiesRoom
$KRC Volume Alert - Currently at 5 x average daily volume.
about 111 days ago by TradeIdeasQuant
$KRC New 52 Week High - Crossed daily highs resistance.
about 111 days ago by TradeIdeasQuant
$KRC Announces Commencement of Public Offering of 7M Shares
about 112 days ago by Benzinga
Listen to $KRC Q4 2011 earnings call - live at 01:00 PM, ondemand after - http://stks.co/2AlE
about 120 days ago by earningscast
$KRC http://stks.co/3UR long setup
about 272 days ago by stt2318
Grid indicates equity crash and worse-in-class performancee for: $DIA $EWH $EWQ $OEX $TMW $RWR $AF $PLD $AIV $HST $ARE $LNC $VNO $BRE $KRC
about 283 days ago by Global_Macro
$KRC http://chart.ly/oifcy3o Kilroy - Office REIT, interesting on a pop or breakdown below 200; high short though
about 305 days ago by Xiphos_Trading
$KRC http://chart.ly/g3ork8b Trendline to watch for this week
about 374 days ago by Rossco1
Possible Swing Long ideas: $AAN $KRC $INTC $CPT $PM $CLP $HSY $SMOD $PBCT $STZ $IACI
about 387 days ago by RSITrader
$KRC http://chart.ly/wcurj5l Over $39.80
about 415 days ago by StockTiger
Market Wrap Video + Additions to Break Out Watch List http://st2.biz/120411 $KRC $RAI $SFSF $WRB $CYMI $GTLS $AGP $ALEX $ACE $MDVN
about 415 days ago by StockTiger
$KRC - Kilroy been acting much stronger than other REITs - Analyst Meeting later this week
about 507 days ago by OptionRadar
$KRC http://chart.ly/p2biag8 couldnt do this based on lack of volume
about 588 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
KRC 45.75 -0.90 -1.93% 3.189B
KRA 19.95 -1.07 -5.09% 674.74M
KR 22.32 -0.23 -1.02% 12.96B
KOSS 5.24 +0.08 +1.55% 38.08M
KOPN 3.09 -0.08 -2.52% 212.45M
KOP 35.67 -1.04 -2.83% 756.23M
KOOL 0.81 +0.00 +0.00% 13.29M
KONA 7.85 -0.04 -0.51% 69.43M
KOL 25.44 -0.73 -2.79%
KOG 8.37 -0.38 -4.34% 2.302B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close