Indicators

Kirby Corp (NY: KEX )

118.59 -0.11 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	71.74	73.05	71.73	72.49	937,272	-0.10(-0.14%)
Jan 29, 2015	75.83	76.00	70.89	72.59	2,081,196	-2.92(-3.87%)
Jan 28, 2015	79.10	79.10	75.06	75.51	998,290	-3.12(-3.97%)
Jan 27, 2015	77.92	79.53	77.73	78.63	692,446	-1.31(-1.64%)
Jan 26, 2015	79.22	80.12	78.88	79.94	552,171	+0.88(+1.11%)
Jan 23, 2015	78.70	79.69	78.34	79.06	585,477	+0.02(+0.03%)
Jan 22, 2015	79.36	79.78	78.56	79.04	678,141	+0.28(+0.36%)
Jan 21, 2015	77.43	79.84	77.06	78.76	711,024	+1.19(+1.53%)
Jan 20, 2015	78.40	79.08	77.38	77.57	556,366	-0.60(-0.77%)
Jan 16, 2015	76.92	78.31	76.92	78.17	534,046	+0.89(+1.15%)
Jan 15, 2015	77.24	78.54	76.55	77.28	639,159	+0.04(+0.05%)
Jan 14, 2015	76.28	77.44	74.49	77.24	1,254,696	-0.14(-0.18%)
Jan 13, 2015	81.28	81.62	76.72	77.38	1,156,563	-3.29(-4.08%)
Jan 12, 2015	82.10	82.20	80.56	80.67	912,065	-1.82(-2.21%)
Jan 09, 2015	82.06	82.91	81.05	82.49	755,638	+0.42(+0.51%)
Jan 08, 2015	80.42	82.53	79.92	82.07	960,792	+2.26(+2.83%)
Jan 07, 2015	78.68	80.21	78.15	79.81	1,038,126	+2.02(+2.60%)
Jan 06, 2015	80.04	80.75	77.70	77.79	1,142,370	-2.04(-2.56%)
Jan 05, 2015	81.19	81.35	79.39	79.83	901,947	-1.70(-2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.