Indicators

Kirby Corp (NY: KEX )

118.55 -1.74 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	65.99	66.17	65.71	65.84	281,575	-0.15(-0.23%)
Dec 29, 2011	65.27	66.26	65.27	65.99	143,794	+0.75(+1.15%)
Dec 28, 2011	65.98	66.09	65.08	65.24	190,734	-0.50(-0.76%)
Dec 27, 2011	65.57	66.27	65.35	65.74	154,642	+0.10(+0.15%)
Dec 23, 2011	65.68	66.12	65.17	65.64	130,725	+0.29(+0.44%)
Dec 21, 2011	64.77	65.44	63.99	65.35	264,705	+0.75(+1.16%)
Dec 20, 2011	63.93	65.22	63.73	64.60	299,634	+1.80(+2.87%)
Dec 19, 2011	64.39	64.99	62.57	62.80	374,166	-1.21(-1.89%)
Dec 16, 2011	63.06	64.56	63.04	64.01	664,394	+1.67(+2.68%)
Dec 15, 2011	62.93	62.97	61.68	62.34	332,721	+0.50(+0.81%)
Dec 14, 2011	63.14	63.42	61.34	61.84	402,948	-1.78(-2.80%)
Dec 13, 2011	64.80	65.28	63.38	63.62	355,579	-0.57(-0.89%)
Dec 12, 2011	64.49	64.49	63.40	64.19	219,391	-0.56(-0.86%)
Dec 09, 2011	64.37	65.05	63.27	64.75	495,707	+0.41(+0.64%)
Dec 08, 2011	64.55	65.20	63.59	64.34	539,323	-0.55(-0.85%)
Dec 07, 2011	64.50	65.46	64.14	64.89	519,594	-0.11(-0.17%)
Dec 06, 2011	64.29	65.23	64.03	65.00	365,165	+0.69(+1.07%)
Dec 05, 2011	64.15	64.88	63.71	64.31	381,858	+1.31(+2.08%)
Dec 02, 2011	63.72	64.13	62.51	63.00	452,939	-0.26(-0.41%)

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.