Indicators

Kirby Corp (NY: KEX )

116.11 -3.65 (-3.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.73	56.98	56.15	56.61	710,430	+0.04(+0.07%)
Feb 26, 2016	56.81	57.62	55.99	56.57	632,892	+0.27(+0.48%)
Feb 25, 2016	56.05	56.76	55.36	56.30	640,123	+0.31(+0.55%)
Feb 24, 2016	54.80	56.19	54.14	55.99	578,870	+0.24(+0.43%)
Feb 23, 2016	54.97	56.05	54.44	55.75	725,390	+0.46(+0.83%)
Feb 22, 2016	55.30	55.99	54.98	55.29	837,815	+0.81(+1.49%)
Feb 19, 2016	55.01	55.38	53.78	54.48	624,175	-0.98(-1.77%)
Feb 18, 2016	55.91	55.99	54.85	55.46	558,586	-0.17(-0.31%)
Feb 17, 2016	55.65	56.10	55.25	55.63	525,565	+0.55(+1.00%)
Feb 16, 2016	54.24	55.95	53.21	55.08	700,089	+1.38(+2.57%)
Feb 12, 2016	53.03	53.70	53.70	53.70	645,400	+1.43(+2.74%)
Feb 11, 2016	51.54	53.01	50.51	52.27	581,338	-0.39(-0.74%)
Feb 10, 2016	52.98	54.18	52.52	52.66	919,623	-0.27(-0.51%)
Feb 09, 2016	51.31	53.42	51.17	52.93	804,963	+1.11(+2.14%)
Feb 08, 2016	51.05	51.91	50.60	51.82	491,746	-0.16(-0.31%)
Feb 05, 2016	52.83	53.27	51.36	51.98	498,914	-0.89(-1.68%)
Feb 04, 2016	51.77	53.98	51.77	52.87	818,122	+1.26(+2.44%)
Feb 03, 2016	51.23	52.31	50.14	51.61	793,790	+1.06(+2.10%)
Feb 02, 2016	50.49	50.83	50.16	50.55	1,227,696	-0.68(-1.33%)

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.