Indicators

Kirby Corp (NY: KEX )

115.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.13	68.31	65.03	65.20	807,592	-2.93(-4.30%)
Apr 28, 2022	66.19	68.52	64.17	68.13	1,034,292	+2.63(+4.02%)
Apr 27, 2022	64.49	65.78	63.57	65.50	521,662	+1.68(+2.63%)
Apr 26, 2022	65.26	65.42	63.71	63.82	418,317	-1.27(-1.95%)
Apr 25, 2022	64.85	65.14	62.25	65.09	639,786	-0.40(-0.61%)
Apr 22, 2022	66.02	66.72	65.11	65.49	512,249	-1.07(-1.61%)
Apr 21, 2022	69.56	69.97	66.08	66.56	515,862	-2.18(-3.17%)
Apr 20, 2022	68.31	69.45	67.36	68.74	544,950	+0.70(+1.03%)
Apr 19, 2022	67.44	68.24	67.20	68.04	497,457	+1.33(+1.99%)
Apr 18, 2022	66.73	67.48	66.22	66.71	324,832	+0.14(+0.21%)
Apr 14, 2022	65.57	67.12	64.89	66.57	416,475	+0.85(+1.29%)
Apr 13, 2022	65.59	66.11	64.65	65.72	316,221	+0.60(+0.92%)
Apr 12, 2022	64.91	65.76	64.91	65.12	411,717	+0.55(+0.85%)
Apr 11, 2022	65.73	66.37	64.52	64.57	450,039	-1.48(-2.24%)
Apr 08, 2022	65.39	66.49	64.81	66.05	553,981	+0.98(+1.51%)
Apr 07, 2022	65.11	65.31	63.70	65.07	1,838,555	-0.05(-0.08%)
Apr 06, 2022	67.42	67.86	65.08	65.12	929,984	-2.36(-3.50%)
Apr 05, 2022	70.14	71.15	67.30	67.48	820,919	-2.20(-3.16%)
Apr 04, 2022	70.86	70.87	69.03	69.68	493,397	-1.18(-1.67%)

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.