Indicators

Kirby Corp (NY: KEX )

121.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	76.05	76.50	74.90	75.00	493,824	-0.80(-1.06%)
Feb 27, 2018	76.80	77.50	75.75	75.80	313,145	-1.05(-1.37%)
Feb 26, 2018	76.50	77.45	76.40	76.85	284,955	+0.40(+0.52%)
Feb 23, 2018	75.85	76.55	75.55	76.45	179,659	+0.95(+1.26%)
Feb 22, 2018				75.50	403,710	+0.15(+0.20%)
Feb 21, 2018	75.95	77.80	75.30	75.35	524,070	-0.50(-0.66%)
Feb 20, 2018	75.70	76.75	75.55	75.85	384,788	-0.10(-0.13%)
Feb 16, 2018		75.95	75.95	75.95	0	+0.80(+1.06%)
Feb 15, 2018		74.90	73.10	75.15	892,522	+0.25(+0.33%)
Feb 14, 2018	74.10	75.60	73.90	74.90	458,727	+0.30(+0.40%)
Feb 13, 2018	73.00	74.95	72.55	74.60	446,232	+1.30(+1.77%)
Feb 12, 2018	72.85	74.09	72.55	73.30	421,268	+0.85(+1.17%)
Feb 09, 2018	73.30	73.85	70.10	72.45	581,001	-0.45(-0.62%)
Feb 08, 2018	76.70	77.45	72.80	72.90	463,113	-3.55(-4.64%)
Feb 07, 2018	76.65	77.08	76.40	76.45	564,194	-0.70(-0.91%)
Feb 06, 2018	76.15	79.20	75.85	77.15	1,043,089	-2.15(-2.71%)
Feb 05, 2018	75.25	80.90	74.50	79.30	1,179,934	+3.60(+4.76%)
Feb 02, 2018	78.35	78.35	75.65	75.70	562,479	-1.55(-2.01%)

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.