Indicators

Kirby Corp (NY: KEX )

122.32 +0.58 (+0.48%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.72	18.50	17.72	18.43	962,400	+0.45(+2.52%)
Apr 27, 2006	18.07	18.52	17.76	17.97	1,132,000	-0.10(-0.57%)
Apr 26, 2006	17.68	18.12	17.61	18.07	689,800	+0.45(+2.55%)
Apr 25, 2006	17.67	17.71	17.45	17.62	555,600	-0.05(-0.28%)
Apr 24, 2006	17.66	17.79	17.59	17.68	577,200	+0.02(+0.10%)
Apr 21, 2006	17.62	17.74	17.40	17.66	395,400	+0.28(+1.61%)
Apr 20, 2006	17.50	17.55	17.19	17.38	335,200	-0.12(-0.71%)
Apr 19, 2006	16.94	17.53	16.94	17.50	910,000	+0.60(+3.57%)
Apr 18, 2006	16.45	17.08	16.56	16.90	247,200	+0.45(+2.75%)
Apr 17, 2006	16.69	16.93	16.45	16.45	242,800	-0.23(-1.36%)
Apr 13, 2006	16.63	16.79	16.52	16.68	141,000	+0.04(+0.26%)
Apr 12, 2006	16.52	16.68	16.38	16.63	269,600	+0.09(+0.57%)
Apr 11, 2006	16.93	16.93	16.52	16.54	316,000	-0.38(-2.22%)
Apr 10, 2006	16.94	17.07	16.72	16.91	425,200	-0.08(-0.49%)
Apr 07, 2006	17.25	17.38	16.77	17.00	306,000	-0.13(-0.76%)
Apr 06, 2006	17.32	17.32	17.11	17.12	237,200	-0.19(-1.11%)
Apr 05, 2006	17.45	17.48	17.22	17.32	275,400	-0.16(-0.90%)
Apr 04, 2006	17.45	17.57	17.08	17.48	338,800	+0.38(+2.21%)

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.