Indicators

Kirby Corp (NY: KEX )

115.81 +1.38 (+1.20%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.59	39.17	37.80	37.80	281,500	-0.82(-2.12%)
Apr 27, 2007	38.85	38.97	38.07	38.62	232,800	-0.42(-1.08%)
Apr 26, 2007	38.25	40.00	38.01	39.04	661,000	+1.20(+3.17%)
Apr 25, 2007	37.07	37.91	37.02	37.84	270,800	+1.02(+2.77%)
Apr 24, 2007	37.21	37.22	36.50	36.82	158,500	-0.44(-1.18%)
Apr 23, 2007	37.60	37.79	37.24	37.26	132,000	-0.23(-0.61%)
Apr 20, 2007	37.35	38.09	37.35	37.49	198,800	+0.51(+1.38%)
Apr 19, 2007	38.18	38.18	36.76	36.98	153,360	-0.35(-0.94%)
Apr 18, 2007	36.90	37.57	36.87	37.33	188,700	+0.43(+1.17%)
Apr 17, 2007	36.75	37.45	36.75	36.90	272,300	+0.30(+0.82%)
Apr 16, 2007	36.31	36.85	36.29	36.60	146,300	+0.34(+0.94%)
Apr 13, 2007	35.66	36.35	35.49	36.26	165,800	+0.61(+1.71%)
Apr 12, 2007	35.55	35.80	35.16	35.65	112,100	+0.05(+0.14%)
Apr 11, 2007	35.78	36.40	35.45	35.60	200,900	-0.28(-0.78%)
Apr 10, 2007	35.85	36.06	35.75	35.88	103,300	+0.13(+0.36%)
Apr 09, 2007	35.40	36.09	35.39	35.75	143,000	+0.38(+1.07%)
Apr 05, 2007	35.15	35.47	35.00	35.37	81,600	+0.20(+0.57%)
Apr 04, 2007	35.39	35.55	34.89	35.17	138,600	-0.09(-0.26%)
Apr 03, 2007	35.01	35.43	35.01	35.26	210,800	+0.26(+0.74%)

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.