Indicators

Kirby Corp (NY: KEX )

116.11 -3.65 (-3.05%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	58.08	59.03	57.06	57.48	1,195,295	-0.65(-1.12%)
Oct 26, 2012	56.35	58.13	58.13	58.13	905,900	+2.95(+5.35%)
Oct 25, 2012	59.20	59.44	55.00	55.18	878,735	-4.04(-6.82%)
Oct 24, 2012	59.60	59.88	58.88	59.22	327,737	-0.39(-0.65%)
Oct 23, 2012	57.97	59.62	57.61	59.61	304,667	+0.68(+1.15%)
Oct 19, 2012	60.21	60.34	58.65	58.93	324,670	-1.51(-2.50%)
Oct 18, 2012	59.11	60.44	58.68	60.44	465,829	+1.17(+1.97%)
Oct 17, 2012	58.34	59.40	58.16	59.27	306,994	+0.84(+1.44%)
Oct 16, 2012	57.41	58.55	57.41	58.43	225,198	+1.22(+2.13%)
Oct 15, 2012	56.03	57.32	55.72	57.21	209,087	+1.31(+2.34%)
Oct 12, 2012	56.25	56.44	55.60	55.90	134,376	-0.16(-0.29%)
Oct 11, 2012	56.55	56.87	55.97	56.06	148,281	-0.19(-0.34%)
Oct 10, 2012	56.84	57.33	55.96	56.25	228,357	-0.57(-1.00%)
Oct 09, 2012	56.20	57.14	55.51	56.82	327,663	+0.66(+1.18%)
Oct 08, 2012	56.45	57.12	56.04	56.16	183,995	-0.53(-0.93%)
Oct 05, 2012	56.87	57.26	56.55	56.69	248,463	-0.01(-0.02%)
Oct 04, 2012	55.97	56.82	55.70	56.70	277,204	+0.99(+1.78%)
Oct 03, 2012	56.26	56.77	55.53	55.71	318,736	-0.61(-1.08%)
Oct 02, 2012	55.72	56.38	55.36	56.32	460,168	+0.93(+1.68%)

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.