Indicators

Kirby Corp (NY: KEX )

118.59 -0.11 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.00	55.25	53.59	54.49	1,454,561	+0.32(+0.59%)
Jul 28, 2016	53.31	55.02	52.90	54.17	3,208,559	-4.70(-7.98%)
Jul 27, 2016	59.22	59.66	57.91	58.87	878,376	-0.26(-0.44%)
Jul 26, 2016	58.35	59.22	58.35	59.13	1,323,954	+0.72(+1.23%)
Jul 25, 2016	59.64	60.59	57.99	58.41	2,416,534	-4.86(-7.68%)
Jul 22, 2016	62.58	63.55	62.36	63.27	664,543	+0.92(+1.48%)
Jul 21, 2016	63.21	63.49	62.22	62.35	503,259	-0.28(-0.45%)
Jul 20, 2016	63.61	63.94	62.17	62.63	787,934	-1.00(-1.57%)
Jul 19, 2016	63.90	64.13	63.27	63.63	314,920	-0.54(-0.84%)
Jul 18, 2016	62.90	64.28	62.71	64.17	452,573	+1.05(+1.66%)
Jul 15, 2016	63.29	63.70	62.85	63.12	326,750	+0.07(+0.11%)
Jul 14, 2016	64.19	64.60	62.51	63.05	476,884	-0.53(-0.83%)
Jul 13, 2016	64.16	64.85	63.31	63.58	398,911	-0.34(-0.53%)
Jul 12, 2016	63.14	63.98	63.03	63.92	648,477	+1.40(+2.24%)
Jul 11, 2016	62.69	63.06	62.36	62.52	372,393	+0.34(+0.55%)
Jul 08, 2016	63.01	62.13	62.32	62.18	578,286	+0.05(+0.08%)
Jul 07, 2016	62.49	63.32	61.63	62.13	441,416	+0.00(+0.00%)
Jul 06, 2016	61.86	62.31	61.56	62.13	654,752	+0.10(+0.16%)
Jul 05, 2016	62.74	62.74	60.53	62.03	589,089	-1.21(-1.91%)

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.