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 (%)
Mar 31, 2009	26.66	27.09	26.22	26.64	590,248	+0.54(+2.07%)
Mar 30, 2009	26.64	26.65	25.62	26.10	525,117	-2.08(-7.38%)
Mar 26, 2009	26.88	28.34	26.70	28.18	665,321	+1.77(+6.70%)
Mar 25, 2009	25.60	26.42	25.55	26.41	734,705	+0.61(+2.36%)
Mar 24, 2009	25.60	26.36	25.40	25.80	484,963	-0.23(-0.88%)
Mar 23, 2009	25.14	26.10	25.11	26.03	390,457	+1.76(+7.25%)
Mar 20, 2009	26.21	26.38	24.02	24.27	683,171	-1.90(-7.26%)
Mar 19, 2009	26.35	26.97	26.12	26.17	462,071	+0.06(+0.23%)
Mar 18, 2009	25.48	26.39	24.60	26.11	496,798	+0.54(+2.11%)
Mar 17, 2009	24.99	25.57	24.68	25.57	460,646	+0.55(+2.20%)
Mar 16, 2009	24.60	26.11	24.38	25.02	591,002	+0.59(+2.42%)
Mar 13, 2009	24.82	25.09	23.98	24.43	0	-0.23(-0.93%)
Mar 12, 2009	23.31	24.75	22.64	24.66	660,016	+0.96(+4.05%)
Mar 11, 2009	22.16	23.71	21.54	23.70	810,711	+1.98(+9.12%)
Mar 10, 2009	20.85	21.81	20.80	21.72	400,420	+1.35(+6.63%)
Mar 09, 2009	19.71	21.13	19.71	20.37	452,984	+0.42(+2.11%)
Mar 06, 2009	20.06	20.63	19.46	19.95	0	-0.15(-0.75%)
Mar 05, 2009	20.46	20.87	19.73	20.10	663,483	-1.21(-5.68%)
Mar 04, 2009	19.99	21.52	19.98	21.31	558,509	+1.15(+5.70%)

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.