Indicators

Kirby Corp (NY: KEX )

119.89 -4.28 (-3.45%)

Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	64.00	64.85	63.75	64.60	433,154	+0.64(+1.00%)
Nov 27, 2015	64.39	64.85	63.64	63.96	117,171	-0.43(-0.67%)
Nov 25, 2015	64.46	64.39	64.39	64.39	370,500	-0.01(-0.02%)
Nov 24, 2015	63.44	64.71	63.28	64.40	653,460	+0.73(+1.15%)
Nov 23, 2015	64.12	65.12	63.57	63.67	259,804	-0.58(-0.90%)
Nov 20, 2015	64.80	65.19	64.15	64.25	466,700	-0.12(-0.19%)
Nov 19, 2015	64.07	64.55	63.55	64.37	516,412	+0.40(+0.63%)
Nov 18, 2015	63.35	64.77	63.16	63.97	519,116	+0.67(+1.06%)
Nov 17, 2015	63.60	64.11	62.75	63.30	408,620	-0.20(-0.31%)
Nov 16, 2015	62.71	63.66	61.97	63.50	600,760	+0.50(+0.79%)
Nov 13, 2015	61.99	63.18	61.70	63.00	903,093	+0.64(+1.03%)
Nov 12, 2015	64.59	64.59	62.24	62.36	660,181	-2.02(-3.14%)
Nov 11, 2015	66.08	66.16	64.29	64.38	304,811	-1.26(-1.92%)
Nov 10, 2015	65.95	66.53	64.76	65.64	592,788	-0.63(-0.95%)
Nov 09, 2015	67.42	67.51	65.43	66.27	372,036	-1.01(-1.50%)
Nov 06, 2015	66.83	67.31	66.15	67.28	255,051	+0.29(+0.43%)
Nov 05, 2015	67.26	67.91	66.64	66.99	470,578	-0.11(-0.16%)
Nov 04, 2015	66.83	67.51	66.20	67.10	624,612	+0.21(+0.31%)
Nov 03, 2015	66.60	67.05	65.31	66.89	873,232	+0.18(+0.27%)

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.