Indicators

Kirby Corp (NY: KEX )

127.29 +1.51 (+1.20%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.20	34.50	34.01	34.13	136,300	-0.22(-0.64%)
Dec 28, 2006	34.40	34.53	34.18	34.35	242,400	-0.10(-0.29%)
Dec 27, 2006	34.05	34.67	33.88	34.45	226,700	+0.07(+0.20%)
Dec 26, 2006	34.46	34.64	34.00	34.38	113,700	-0.08(-0.23%)
Dec 22, 2006	34.38	34.59	33.68	34.46	240,100	-0.04(-0.12%)
Dec 21, 2006	34.78	35.01	34.26	34.50	426,900	-0.33(-0.95%)
Dec 20, 2006	35.20	35.25	34.66	34.83	197,800	-0.47(-1.33%)
Dec 19, 2006	35.30	35.58	35.16	35.30	265,800	-0.39(-1.09%)
Dec 18, 2006	35.90	36.25	35.63	35.69	160,300	-0.21(-0.58%)
Dec 15, 2006	36.05	36.36	35.77	35.90	208,800	-0.02(-0.06%)
Dec 14, 2006	35.64	36.29	35.45	35.92	169,100	+0.23(+0.64%)
Dec 13, 2006	35.95	35.95	35.56	35.69	242,100	-0.01(-0.03%)
Dec 12, 2006	36.60	36.70	35.41	35.70	523,400	-0.80(-2.19%)
Dec 11, 2006	36.35	36.71	36.25	36.50	234,100	-0.02(-0.05%)
Dec 08, 2006	36.73	36.89	36.31	36.52	179,700	-0.18(-0.49%)
Dec 07, 2006	36.56	36.79	36.31	36.70	225,400	+0.08(+0.22%)
Dec 06, 2006	35.90	36.62	35.90	36.62	341,700	+0.50(+1.38%)
Dec 05, 2006	35.88	36.51	35.44	36.12	356,100	+0.12(+0.33%)
Dec 04, 2006	36.17	36.30	35.83	36.00	230,800	-0.23(-0.63%)

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.