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, 2012	67.84	67.86	65.85	66.77	602,405	-0.61(-0.91%)
Jan 30, 2012	67.06	67.53	66.88	67.38	543,603	-0.29(-0.43%)
Jan 27, 2012	68.09	68.49	67.60	67.67	247,322	-0.76(-1.11%)
Jan 26, 2012	68.48	68.77	68.18	68.43	353,757	+0.45(+0.66%)
Jan 25, 2012	67.33	68.11	67.31	67.98	470,049	+0.48(+0.71%)
Jan 24, 2012	68.35	68.70	67.44	67.50	719,731	-1.10(-1.60%)
Jan 23, 2012	69.68	70.06	68.00	68.60	528,519	-1.40(-2.00%)
Jan 20, 2012	69.70	70.22	69.53	70.00	537,412	+0.15(+0.21%)
Jan 19, 2012	68.35	70.00	68.35	69.85	866,756	+1.52(+2.22%)
Jan 18, 2012	67.65	68.49	67.27	68.33	359,729	+0.62(+0.92%)
Jan 17, 2012	67.43	68.04	67.25	67.71	353,115	+0.85(+1.27%)
Jan 13, 2012	66.15	67.04	65.87	66.86	294,992	+0.23(+0.35%)
Jan 12, 2012	66.73	67.00	66.32	66.63	278,227	-0.02(-0.03%)
Jan 11, 2012	66.75	66.90	65.82	66.65	290,160	-0.27(-0.40%)
Jan 10, 2012	67.52	68.06	66.75	66.92	396,695	+0.14(+0.21%)
Jan 09, 2012	67.33	67.33	66.25	66.78	299,574	-0.16(-0.24%)
Jan 06, 2012	66.84	67.47	66.30	66.94	589,559	+0.23(+0.34%)
Jan 05, 2012	66.62	66.95	65.83	66.71	525,019	-0.31(-0.46%)

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.