Indicators

Kirby Corp (NY: KEX )

116.11 -3.65 (-3.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	54.07	55.39	54.03	55.34	402,680	+1.50(+2.79%)
Feb 25, 2011	53.40	54.06	53.34	53.84	204,541	+0.58(+1.09%)
Feb 24, 2011	53.47	54.08	52.67	53.26	386,803	-0.10(-0.19%)
Feb 23, 2011	54.00	54.34	53.24	53.36	498,422	-0.85(-1.57%)
Feb 22, 2011	53.61	55.18	53.61	54.21	537,717	+2.16(+4.15%)
Feb 18, 2011	51.46	52.07	51.16	52.05	275,823	+0.59(+1.15%)
Feb 17, 2011	51.12	51.85	50.86	51.46	263,317	-0.04(-0.08%)
Feb 16, 2011	50.57	51.61	50.57	51.50	237,284	+1.01(+2.00%)
Feb 15, 2011	49.97	50.61	49.97	50.49	144,672	+0.33(+0.66%)
Feb 14, 2011	49.84	50.18	49.63	50.16	88,601	+0.37(+0.74%)
Feb 11, 2011	49.08	49.83	49.07	49.79	105,706	+0.63(+1.28%)
Feb 10, 2011	48.93	49.43	48.67	49.16	200,821	+0.10(+0.20%)
Feb 09, 2011	49.02	49.38	48.76	49.06	259,321	-0.10(-0.20%)
Feb 08, 2011	49.02	49.30	48.63	49.16	108,809	+0.11(+0.22%)
Feb 07, 2011	48.77	49.18	48.50	49.05	184,590	+0.34(+0.70%)
Feb 04, 2011	48.31	49.08	48.26	48.71	201,239	+0.36(+0.74%)
Feb 03, 2011	47.37	48.71	47.26	48.35	238,753	+0.79(+1.66%)
Feb 02, 2011	47.43	47.77	46.89	47.56	382,031	+0.31(+0.66%)

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.