Indicators

Kirby Corp (NY: KEX )

116.86 -2.91 (-2.43%)

Streaming Delayed Price Updated: 12:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	68.03	68.91	67.78	68.62	342,367	+0.61(+0.90%)
Feb 28, 2012	68.40	68.63	67.41	68.01	390,500	-0.56(-0.82%)
Feb 27, 2012	67.76	68.74	67.30	68.57	371,696	+0.32(+0.47%)
Feb 24, 2012	68.07	69.20	67.43	68.25	342,800	+0.09(+0.13%)
Feb 23, 2012	67.66	68.27	66.85	68.16	276,558	+0.42(+0.62%)
Feb 22, 2012	67.27	67.79	67.07	67.74	285,768	+0.34(+0.50%)
Feb 21, 2012	67.69	67.82	66.93	67.40	285,434	-0.09(-0.13%)
Feb 17, 2012	66.66	67.77	66.66	67.49	499,686	+1.21(+1.83%)
Feb 16, 2012	65.21	66.56	65.21	66.28	474,844	+1.00(+1.53%)
Feb 15, 2012	65.89	66.25	64.85	65.28	422,198	-0.58(-0.88%)
Feb 14, 2012	65.58	66.58	65.34	65.86	408,694	+0.11(+0.17%)
Feb 13, 2012	65.85	66.80	65.49	65.75	448,584	+0.21(+0.32%)
Feb 10, 2012	66.37	66.47	65.26	65.54	447,534	-1.67(-2.48%)
Feb 09, 2012	66.57	67.73	66.07	67.21	445,067	+0.76(+1.14%)
Feb 08, 2012	67.00	67.18	66.00	66.45	328,626	-0.55(-0.82%)
Feb 07, 2012	66.53	67.36	65.81	67.00	689,358	+0.28(+0.42%)
Feb 06, 2012	66.87	67.25	65.86	66.72	526,816	-0.86(-1.27%)
Feb 03, 2012	67.50	68.64	61.20	67.58	3,843,680	+0.73(+1.09%)
Feb 02, 2012	67.76	68.06	66.74	66.85	582,220	-0.72(-1.07%)

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.