KRC: Historical Prices for KILROY REALTY CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	30.32	30.35	29.43	29.47	646,500	29.47
23-Nov-09	30.80	31.11	30.27	30.38	898,700	30.38
20-Nov-09	30.03	30.40	29.85	30.20	701,100	30.20
19-Nov-09	30.49	30.57	30.16	30.28	1,022,400	30.28
18-Nov-09	30.43	31.14	30.27	31.08	1,108,500	31.08
17-Nov-09	30.01	30.63	29.78	30.34	3,873,800	30.34
16-Nov-09	29.24	30.86	29.06	30.58	1,910,700	30.58
13-Nov-09	29.65	30.40	29.40	30.35	690,200	30.35
12-Nov-09	29.54	29.94	29.30	29.55	624,600	29.55
11-Nov-09	28.93	29.57	28.70	29.54	446,700	29.54
10-Nov-09	28.71	28.94	28.33	28.61	424,800	28.61
9-Nov-09	27.97	28.95	27.97	28.89	740,300	28.89
6-Nov-09	27.58	27.93	27.10	27.61	453,900	27.61
5-Nov-09	27.97	28.11	27.41	27.91	446,100	27.91
4-Nov-09	28.61	28.78	27.39	27.48	1,017,300	27.48
3-Nov-09	27.63	28.44	27.24	28.39	835,300	28.39
2-Nov-09	28.22	29.31	27.17	28.06	995,200	28.06
30-Oct-09	27.70	27.91	26.87	27.62	1,231,400	27.62
29-Oct-09	26.72	28.01	26.62	27.97	774,000	27.97
28-Oct-09	26.84	27.20	26.15	26.26	1,068,400	26.26
27-Oct-09	26.82	27.59	26.12	26.83	1,065,500	26.83
26-Oct-09	26.41	27.36	26.29	26.30	1,003,000	26.30
23-Oct-09	27.15	27.37	26.28	26.43	509,600	26.43
22-Oct-09	26.38	27.21	25.73	27.14	486,400	27.14
21-Oct-09	26.91	27.53	26.33	26.37	699,200	26.37
20-Oct-09	27.39	27.59	26.80	26.91	378,900	26.91
19-Oct-09	26.79	27.59	26.55	27.41	478,900	27.41
16-Oct-09	26.93	27.07	26.34	26.71	472,600	26.71
15-Oct-09	26.95	27.46	26.90	27.14	419,200	27.14
14-Oct-09	27.28	27.44	26.75	27.27	670,500	27.27
13-Oct-09	27.00	27.08	26.27	26.51	578,600	26.51
12-Oct-09	27.78	27.99	27.16	27.25	181,200	27.25
9-Oct-09	27.33	27.61	26.72	27.47	416,400	27.47
8-Oct-09	27.15	27.80	26.93	27.34	508,000	27.34
7-Oct-09	27.03	27.42	26.50	26.84	264,500	26.84
6-Oct-09	27.27	27.76	26.61	27.12	293,500	27.12
5-Oct-09	26.32	27.18	26.23	26.98	486,800	26.98
2-Oct-09	26.38	27.33	25.96	26.00	765,200	26.00
1-Oct-09	27.55	27.74	26.72	26.76	964,600	26.76
30-Sep-09	28.39	28.52	27.46	27.74	509,400	27.74
29-Sep-09	28.61	29.18	28.17	28.22	433,900	28.22
28-Sep-09	28.19	28.72	27.77	28.67	670,300	28.67
28-Sep-09	$ 0.35 Dividend
25-Sep-09	27.84	28.34	27.38	28.13	351,000	27.78
24-Sep-09	29.18	29.23	27.44	27.91	843,400	27.56
23-Sep-09	30.76	30.76	28.79	28.84	667,100	28.48
22-Sep-09	30.14	30.87	29.78	30.75	541,100	30.37
21-Sep-09	28.98	30.13	28.93	29.76	499,300	29.39
18-Sep-09	30.54	30.68	29.68	30.37	453,700	29.99
17-Sep-09	30.61	31.87	29.87	30.33	502,000	29.95
16-Sep-09	29.77	30.87	29.58	30.66	663,400	30.28
15-Sep-09	29.22	30.09	28.55	29.48	663,000	29.11
14-Sep-09	27.30	29.48	27.30	29.33	470,000	28.97
11-Sep-09	28.27	28.27	27.51	27.85	307,300	27.50
10-Sep-09	27.51	28.22	27.15	28.17	325,100	27.82
9-Sep-09	27.07	27.83	26.86	27.69	357,600	27.35
8-Sep-09	26.50	27.04	26.34	26.99	419,700	26.65
4-Sep-09	25.68	26.25	25.29	26.19	373,000	25.86
3-Sep-09	25.66	25.84	25.11	25.83	679,300	25.51
2-Sep-09	25.88	26.05	25.31	25.34	752,200	25.02
1-Sep-09	27.65	28.10	26.06	26.10	1,109,500	25.78
31-Aug-09	27.30	27.92	27.21	27.71	1,776,100	27.37
28-Aug-09	27.27	27.82	27.01	27.73	885,200	27.38
27-Aug-09	26.66	27.11	26.01	27.04	652,700	26.70
26-Aug-09	26.47	26.83	26.14	26.79	642,800	26.46
25-Aug-09	25.98	26.87	25.85	26.47	682,000	26.14
24-Aug-09	26.04	26.41	25.58	25.74	526,300	25.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions