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 29, 2016	48.69	50.96	48.69	50.65	1,192,293	+1.83(+3.75%)
Jan 28, 2016	44.81	49.40	44.63	48.82	2,645,691	-2.03(-3.99%)
Jan 27, 2016	51.00	53.32	50.67	50.85	1,225,769	-0.15(-0.29%)
Jan 26, 2016	50.15	51.21	49.41	51.00	528,098	+1.41(+2.84%)
Jan 25, 2016	51.20	51.62	49.39	49.59	934,842	-2.12(-4.10%)
Jan 22, 2016	51.15	52.69	50.61	51.71	1,886,052	+1.79(+3.59%)
Jan 21, 2016	49.00	50.20	48.47	49.92	1,434,676	+0.92(+1.88%)
Jan 20, 2016	46.48	49.84	45.80	49.00	1,642,522	+1.81(+3.84%)
Jan 19, 2016	48.99	48.99	46.76	47.19	1,221,838	-1.16(-2.40%)
Jan 15, 2016	46.66	48.35	48.35	48.35	1,414,400	-0.08(-0.17%)
Jan 14, 2016	46.20	48.99	45.23	48.43	1,099,814	+2.66(+5.81%)
Jan 13, 2016	46.51	47.37	45.31	45.77	1,050,231	-0.55(-1.19%)
Jan 12, 2016	46.62	46.93	45.51	46.32	709,065	+0.28(+0.61%)
Jan 11, 2016	47.05	47.05	45.66	46.04	592,958	-0.80(-1.71%)
Jan 08, 2016	47.35	47.35	46.42	46.84	903,200	-0.13(-0.28%)
Jan 07, 2016	47.31	48.29	46.85	46.97	1,132,567	-1.48(-3.05%)
Jan 06, 2016	50.31	50.34	48.32	48.45	1,633,495	-2.80(-5.46%)
Jan 05, 2016	51.22	51.66	50.32	51.25	722,404	+0.03(+0.06%)

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.