Indicators

Kirby Corp (NY: KEX )

124.17 +1.11 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.00	11.12	10.90	11.01	180,200	+0.15(+1.36%)
Jan 28, 2005	10.94	10.95	10.75	10.86	270,400	-0.14(-1.25%)
Jan 27, 2005	10.43	11.06	10.39	11.00	364,400	+0.54(+5.14%)
Jan 26, 2005	10.40	10.68	10.39	10.46	219,200	+0.10(+0.97%)
Jan 25, 2005	10.33	10.63	10.33	10.36	188,400	-0.03(-0.26%)
Jan 24, 2005	10.49	10.57	10.32	10.39	221,000	-0.04(-0.43%)
Jan 21, 2005	10.44	10.46	10.18	10.44	359,000	+0.39(+3.91%)
Jan 20, 2005	10.12	10.31	9.940	10.04	278,200	-0.06(-0.62%)
Jan 19, 2005	10.35	10.37	10.06	10.11	163,000	-0.30(-2.88%)
Jan 18, 2005	10.47	10.58	10.38	10.40	129,200	-0.06(-0.55%)
Jan 14, 2005	10.36	10.50	10.35	10.46	143,400	+0.16(+1.53%)
Jan 13, 2005	10.31	10.45	10.23	10.30	104,400	-0.07(-0.65%)
Jan 12, 2005	10.33	10.47	10.14	10.37	295,200	+0.05(+0.51%)
Jan 11, 2005	10.56	10.57	10.31	10.32	282,000	-0.23(-2.18%)
Jan 10, 2005	10.41	10.70	10.40	10.55	200,600	+0.19(+1.86%)
Jan 07, 2005	10.74	10.78	10.36	10.36	271,600	-0.38(-3.58%)
Jan 06, 2005	10.67	10.97	10.66	10.74	295,800	+0.13(+1.27%)
Jan 05, 2005	11.05	11.14	10.61	10.61	203,600	-0.45(-4.05%)
Jan 04, 2005	11.08	11.19	10.98	11.05	368,800	-0.03(-0.25%)

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.