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 (%)
Nov 30, 2020	52.45	53.22	50.49	50.60	713,090	-1.89(-3.60%)
Nov 27, 2020	52.59	52.91	51.90	52.49	497,400	-0.16(-0.30%)
Nov 25, 2020	52.54	53.61	52.13	52.65	1,362,300	-0.75(-1.40%)
Nov 24, 2020	50.76	53.41	50.52	53.40	1,302,690	+3.71(+7.47%)
Nov 23, 2020	48.59	49.91	48.09	49.69	921,349	+1.82(+3.80%)
Nov 20, 2020	47.93	48.07	47.20	47.87	376,600	-0.17(-0.35%)
Nov 19, 2020	48.73	48.87	47.66	48.04	679,864	-0.96(-1.96%)
Nov 18, 2020	49.75	50.78	48.98	49.00	995,040	+0.85(+1.77%)
Nov 17, 2020	47.07	48.32	46.93	48.15	502,967	+0.36(+0.75%)
Nov 16, 2020	46.44	47.82	45.86	47.79	496,880	+2.71(+6.01%)
Nov 13, 2020	43.39	45.24	43.37	45.08	414,200	+1.73(+3.99%)
Nov 12, 2020	45.08	45.62	43.00	43.35	936,946	-2.29(-5.02%)
Nov 11, 2020	45.78	45.94	44.57	45.64	1,457,233	+0.10(+0.22%)
Nov 10, 2020	44.90	45.91	44.14	45.54	1,066,524	+0.55(+1.22%)
Nov 09, 2020	42.09	45.51	41.77	44.99	1,011,242	+6.75(+17.65%)
Nov 06, 2020	40.61	40.68	38.12	38.24	599,100	-2.24(-5.53%)
Nov 05, 2020	40.04	41.56	39.77	40.48	668,634	+0.38(+0.95%)
Nov 04, 2020	40.02	40.81	38.61	40.10	537,681	-0.11(-0.27%)
Nov 03, 2020	39.64	40.34	39.17	40.21	1,018,105	+1.13(+2.89%)

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.