Indicators

Kirby Corp (NY: KEX )

121.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.44	52.49	50.53	51.28	477,600	-2.00(-3.75%)
May 28, 2020	55.49	55.49	52.92	53.28	427,545	-1.94(-3.51%)
May 27, 2020	54.34	55.31	53.19	55.22	570,456	+2.28(+4.31%)
May 26, 2020	51.93	53.27	51.48	52.94	552,782	+3.61(+7.32%)
May 22, 2020	50.74	50.88	48.81	49.33	389,500	-1.69(-3.31%)
May 21, 2020	50.78	51.69	50.64	51.02	545,832	-0.16(-0.31%)
May 20, 2020	51.14	51.60	50.69	51.18	606,850	+1.20(+2.40%)
May 19, 2020	51.75	51.76	49.93	49.98	367,834	-1.82(-3.51%)
May 18, 2020	49.92	52.14	49.00	51.80	569,905	+4.33(+9.12%)
May 15, 2020	47.91	48.86	47.30	47.47	475,600	-0.97(-2.00%)
May 14, 2020	47.23	48.92	45.91	48.44	375,421	-0.02(-0.04%)
May 13, 2020	50.29	50.29	47.98	48.46	567,320	-2.23(-4.40%)
May 12, 2020	51.74	52.34	50.65	50.69	737,880	-0.78(-1.52%)
May 11, 2020	51.17	52.28	50.90	51.47	853,863	-0.75(-1.44%)
May 08, 2020	50.98	52.34	50.44	52.22	997,900	+2.38(+4.78%)
May 07, 2020	49.01	50.69	48.63	49.84	797,752	+1.78(+3.70%)
May 06, 2020	47.70	48.78	45.45	48.06	487,274	+0.28(+0.59%)
May 05, 2020	51.45	54.00	47.14	47.78	776,408	-2.08(-4.17%)
May 04, 2020	48.83	50.16	48.30	49.86	716,646	+0.31(+0.63%)

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.