Indicators

Kirby Corp (NY: KEX )

127.29 +1.51 (+1.20%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	99.50	99.68	95.60	96.14	776,901	-6.33(-6.18%)
Nov 26, 2014	103.92	102.47	102.47	102.47	496,300	-1.18(-1.14%)
Nov 25, 2014	103.89	105.08	103.51	103.65	346,498	-0.19(-0.18%)
Nov 24, 2014	103.80	104.13	103.17	103.84	300,535	+0.20(+0.19%)
Nov 21, 2014	103.77	104.66	102.94	103.64	449,640	+1.17(+1.14%)
Nov 20, 2014	101.64	103.23	101.18	102.47	449,032	+0.52(+0.51%)
Nov 19, 2014	100.27	102.42	99.65	101.95	445,729	+1.70(+1.70%)
Nov 18, 2014	102.91	103.28	100.01	100.25	892,322	-2.75(-2.67%)
Nov 17, 2014	104.40	105.11	102.16	103.00	616,559	-1.75(-1.67%)
Nov 14, 2014	105.09	106.13	104.39	104.75	683,401	-0.49(-0.47%)
Nov 13, 2014	106.27	106.73	104.33	105.24	394,270	-1.01(-0.95%)
Nov 12, 2014	105.54	106.69	105.40	106.25	471,910	+0.21(+0.20%)
Nov 11, 2014	105.83	106.26	105.07	106.04	388,527	+0.14(+0.13%)
Nov 10, 2014	105.52	106.68	105.50	105.90	399,701	+0.37(+0.35%)
Nov 07, 2014	105.88	106.00	104.68	105.53	424,657	-0.30(-0.28%)
Nov 06, 2014	105.68	106.23	105.23	105.83	455,499	+0.20(+0.19%)
Nov 05, 2014	106.56	106.56	103.45	105.63	573,660	+0.21(+0.20%)
Nov 04, 2014	110.74	110.74	105.14	105.42	707,074	-5.48(-4.94%)

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.