Indicators

Kirby Corp (NY: KEX )

115.40 -0.67 (-0.58%)

Official Closing 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 28, 2023	70.49	72.64	70.49	71.84	557,098	+1.34(+1.90%)
Apr 27, 2023	67.50	71.38	67.07	70.50	846,109	+3.90(+5.86%)
Apr 26, 2023	66.89	67.52	66.42	66.60	501,349	-0.83(-1.23%)
Apr 25, 2023	68.03	68.47	67.26	67.43	329,548	-1.70(-2.46%)
Apr 24, 2023	67.85	69.34	67.77	69.13	222,083	+1.01(+1.48%)
Apr 21, 2023	69.70	69.70	68.00	68.12	273,187	-1.09(-1.57%)
Apr 20, 2023	68.13	69.24	67.91	69.21	276,348	+0.47(+0.68%)
Apr 19, 2023	68.21	69.08	67.94	68.74	219,174	-0.08(-0.12%)
Apr 18, 2023	69.38	69.95	68.69	68.82	261,812	-0.55(-0.79%)
Apr 17, 2023	69.44	69.91	68.89	69.37	280,218	-0.11(-0.16%)
Apr 14, 2023	69.75	70.48	69.23	69.48	239,844	+0.09(+0.13%)
Apr 13, 2023	69.68	70.09	69.20	69.39	299,164	-0.07(-0.10%)
Apr 12, 2023	69.78	70.26	69.28	69.46	260,743	+0.20(+0.29%)
Apr 11, 2023	69.08	69.75	68.93	69.26	265,229	+0.32(+0.46%)
Apr 10, 2023	67.88	69.32	67.28	68.94	288,722	+1.22(+1.80%)
Apr 06, 2023	68.75	68.75	67.14	67.72	231,358	-0.95(-1.38%)
Apr 05, 2023	67.30	68.76	66.97	68.67	370,392	+0.78(+1.15%)
Apr 04, 2023	70.54	70.54	67.34	67.89	376,479	-2.68(-3.80%)

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.