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 (%)
Jul 31, 2006	32.30	32.55	32.08	32.11	466,800	-0.31(-0.96%)
Jul 28, 2006	31.15	32.91	31.09	32.42	805,900	+1.01(+3.22%)
Jul 27, 2006	32.00	32.17	30.00	31.41	2,246,200	-2.07(-6.18%)
Jul 26, 2006	35.70	35.76	33.30	33.48	1,116,200	-1.87(-5.29%)
Jul 25, 2006	35.50	35.68	34.60	35.35	506,400	-0.34(-0.95%)
Jul 24, 2006	34.36	35.95	34.48	35.69	388,500	+1.33(+3.87%)
Jul 21, 2006	35.51	35.51	33.88	34.36	671,400	-1.24(-3.48%)
Jul 20, 2006	38.32	38.33	35.41	35.60	511,200	-2.72(-7.10%)
Jul 19, 2006	36.64	38.47	36.61	38.32	387,200	+1.82(+4.99%)
Jul 18, 2006	36.35	36.75	35.84	36.50	522,300	+0.56(+1.56%)
Jul 17, 2006	36.19	36.52	35.61	35.94	166,300	-0.21(-0.58%)
Jul 14, 2006	36.60	36.61	35.39	36.15	594,300	-0.46(-1.26%)
Jul 13, 2006	37.85	38.06	36.43	36.61	484,000	-1.39(-3.66%)
Jul 12, 2006	38.16	38.85	37.99	38.00	331,300	-0.16(-0.42%)
Jul 11, 2006	38.74	38.74	37.72	38.16	392,300	-0.68(-1.75%)
Jul 10, 2006	38.92	39.57	38.50	38.84	343,900	-0.05(-0.13%)
Jul 07, 2006	39.40	39.76	38.82	38.89	485,200	-0.52(-1.32%)
Jul 06, 2006	40.15	40.47	39.25	39.41	700,000	-0.05(-0.13%)
Jul 05, 2006	39.90	40.10	39.18	39.46	814,600	-0.79(-1.96%)

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.