Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	KRC	33.57	34.42	33.57	34.39	1.27	949,926	7,504	34.00	34.74
2024-04-26	Z	KRC	33.35	33.93	33.14	33.14	-0.09	799,966	6,471	32.80	36.40
2024-04-25	Z	KRC	33.11	33.35	32.67	33.23	-0.47	713,154	7,174	29.42	62.15
2024-04-24	Z	KRC	33.42	33.75	33.14	33.71	-0.02	723,457	6,503	26.81	38.15
2024-04-23	Z	KRC	33.40	34.33	33.32	33.73	0.30	589,168	6,403	26.45	38.15
2024-04-22	Z	KRC	33.10	33.58	32.87	33.42	0.33	636,343	6,010	33.03	36.66
2024-04-19	Z	KRC	32.67	33.16	32.67	33.09	0.425	917,618	6,074	32.83	37.99
2024-04-18	Z	KRC	32.65	32.99	32.32	32.67	0.28	671,434	6,666	32.27	32.99
2024-04-17	Z	KRC	32.50	32.925	32.36	32.40	0.015	715,707	7,023	29.03	37.29
2024-04-16	Z	KRC	32.56	32.90	31.90	32.39	-0.575	892,278	6,770	32.11	35.48
2024-04-15	Z	KRC	33.635	33.82	32.77	32.94	-0.53	869,235	6,924	32.58	36.17
2024-04-12	Z	KRC	33.87	33.87	33.18	33.47	-0.51	883,668	5,851	29.19	37.99
2024-04-11	Z	KRC	33.46	34.01	33.19	33.99	0.75	1,036,927	6,869	30.74	34.22
2024-04-10	Z	KRC	34.37	34.53	32.97	33.24	-2.66	716,230	7,848	32.00	34.11
2024-04-09	Z	KRC	35.07	35.97	35.07	35.87	0.94	840,407	6,323	35.22	36.50
2024-04-08	Z	KRC	34.50	35.03	34.44	34.94	0.79	564,226	5,482	34.58	35.32
2024-04-05	Z	KRC	33.79	34.36	33.4905	34.14	0.035	799,007	6,687	33.83	37.48
2024-04-04	Z	KRC	35.18	35.45	34.00	34.10	-0.62	666,695	6,561	33.95	37.75
2024-04-03	Z	KRC	34.45	35.16	34.315	34.71		819,973	8,538	34.02	45.99
2024-04-02	Z	KRC	34.65	34.72	34.08	34.70	-0.45	830,333	6,801	34.47	37.93
2024-04-01	Z	KRC	36.58	36.58	35.03	35.16	-1.28	939,357	7,743	35.00	35.49
2024-03-29	Z	KRC	36.38	36.955	36.15	36.43	0.28	0	0	36.06	36.78
2024-03-28	Z	KRC	36.38	36.955	36.15	36.43	0.28	951,103	8,129	36.06	36.78
2024-03-27	Z	KRC	35.56	36.17	35.47	36.12	0.98	1,178,939	6,845	35.69	36.44
2024-03-26	Z	KRC	36.53	36.55	35.64	35.70	-0.55	1,223,464	8,007	35.00	39.75
2024-03-25	Z	KRC	35.76	36.385	35.76	36.26	0.48	1,304,072	8,366	36.06	39.80
2024-03-22	Z	KRC	37.49	38.01	35.62	35.76	-1.74	1,036,005	9,110	31.56	40.05
2024-03-21	Z	KRC	36.61	37.75	36.38	37.49	1.32	1,713,458	11,554	37.15	37.77
2024-03-20	Z	KRC	34.97	36.27	34.73	36.18	1.055	801,974	6,444	35.89	36.65
2024-03-19	Z	KRC	34.74	35.20	34.66	35.14	0.19	826,697	7,031	32.00	39.25
2024-03-18	Z	KRC	34.81	35.06	34.45	34.96	0.275	707,818	5,163	30.93	39.00
2024-03-15	Z	KRC	34.16	35.16	34.16	34.67	0.281	2,399,124	7,329	34.30	39.37
2024-03-14	Z	KRC	35.02	35.02	33.96	34.38	-0.90	849,423	6,056	33.95	34.90
2024-03-13	Z	KRC	35.37	35.99	35.26	35.29	-0.04	536,845	4,357	35.04	35.62
2024-03-12	Z	KRC	35.37	35.71	34.70	35.31	-0.19	792,452	7,289	35.03	35.61
2024-03-11	Z	KRC	36.12	36.55	35.50	35.52	-0.80	895,767	6,411	32.00	39.69
2024-03-08	Z	KRC	36.76	37.315	36.30	36.32	-0.07	780,048	6,084	36.02	36.62
2024-03-07	Z	KRC	36.31	36.60	36.07	36.37	0.34	564,155	4,854	35.87	39.40
2024-03-06	Z	KRC	37.46	37.46	35.73	36.02	-0.845	959,276	7,854	32.29	40.05
2024-03-05	Z	KRC	36.73	37.74	36.57	36.86	-0.32	1,517,325	9,094	36.55	37.15
2024-03-04	Z	KRC	36.73	37.69	36.25	37.18	0.49	1,009,425	9,352	36.96	37.43
2024-03-01	Z	KRC	37.5801	37.80	36.565	36.69	-1.20	1,779,202	14,174	33.22	36.93
2024-02-29	Z	KRC	36.70	38.305	36.52	37.89	1.78	2,399,106	17,461	37.59	38.21
2024-02-28	Z	KRC	35.38	36.70	35.3401	36.10	0.285	981,772	7,943	32.00	39.72
2024-02-27	Z	KRC	35.82	36.08	35.48	35.82	0.54	646,379	4,938	31.81	37.60
2024-02-26	Z	KRC	35.69	36.10	35.13	35.30	-0.57	623,276	5,486	31.99	35.58
2024-02-23	Z	KRC	36.45	36.47	35.84	35.86	-0.58	617,300	5,710	35.52	36.10
2024-02-22	Z	KRC	36.22	36.785	35.91	36.44	0.22	1,245,875	8,672	36.12	36.72
2024-02-21	Z	KRC	35.82	36.31	35.70	36.22	0.035	939,859	7,944	32.28	40.33
2024-02-20	Z	KRC	35.81	36.249	35.45	36.17	-0.09	1,197,670	9,075	32.77	37.60
2024-02-19	Z	KRC	35.23	36.48	34.775	36.26	0.295	0	0	35.96	36.47
2024-02-16	Z	KRC	35.23	36.48	34.775	36.26	0.295	814,750	7,511	35.96	36.47
2024-02-15	Z	KRC	34.46	35.97	34.405	35.96	2.01	869,401	7,877	35.63	36.10
2024-02-14	Z	KRC	33.88	34.25	33.54	33.96	0.68	1,211,118	9,599	29.88	39.18
2024-02-13	Z	KRC	33.86	34.60	32.69	33.28	-2.40	1,420,725	10,911	32.00	40.16
2024-02-12	Z	KRC	35.03	36.13	35.0197	35.67	0.95	1,022,917	8,611	35.33	35.91
2024-02-09	Z	KRC	34.93	35.27	34.36	34.72	-0.24	1,087,808	7,732	31.46	34.99
2024-02-08	Z	KRC	34.21	35.17	34.17	34.97	0.66	960,651	8,615	34.80	35.26
2024-02-07	Z	KRC	34.01	34.68	33.15	34.31	0.3795	1,580,097	12,177	34.01	34.58
2024-02-06	Z	KRC	33.56	34.28	32.97	33.94	-0.48	2,408,601	14,614	33.77	34.22
2024-02-05	Z	KRC	34.13	34.81	33.88	34.42	-0.46	1,324,652	10,382	30.94	37.36
2024-02-02	Z	KRC	34.49	35.23	33.93	34.88	-0.31	1,944,709	12,970	27.46	44.09
2024-02-01	Z	KRC	35.82	35.82	33.73	35.20	-0.56	3,242,437	19,089	30.99	38.54
2024-01-31	Z	KRC	37.82	38.00	35.585	35.76	-2.24	2,166,908	15,494	35.38	44.09