Indicators

Kirby Corp (NY: KEX )

120.79 +2.20 (+1.86%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	66.62	66.79	65.53	66.37	561,354	-0.43(-0.64%)
Apr 27, 2012	66.52	67.11	66.38	66.80	579,473	+0.47(+0.71%)
Apr 26, 2012	63.80	67.36	63.39	66.33	1,429,938	+2.55(+4.00%)
Apr 25, 2012	62.91	63.87	62.42	63.78	427,167	+1.30(+2.08%)
Apr 24, 2012	63.09	63.66	62.31	62.48	419,778	-0.57(-0.90%)
Apr 23, 2012	62.82	63.10	61.70	63.05	614,170	-0.47(-0.74%)
Apr 20, 2012	64.54	64.69	63.50	63.52	533,183	-1.02(-1.58%)
Apr 19, 2012	64.51	64.81	64.12	64.54	707,464	-0.08(-0.12%)
Apr 18, 2012	64.17	64.87	63.91	64.62	416,519	+0.27(+0.42%)
Apr 17, 2012	64.19	64.94	64.05	64.35	322,830	+0.43(+0.67%)
Apr 16, 2012	63.79	64.29	63.46	63.92	250,412	+0.31(+0.49%)
Apr 13, 2012	63.92	64.10	63.41	63.61	268,108	-0.61(-0.95%)
Apr 12, 2012	63.06	65.26	63.06	64.22	456,107	+1.16(+1.84%)
Apr 11, 2012	63.07	63.35	62.73	63.06	288,970	+0.41(+0.65%)
Apr 10, 2012	64.22	64.36	62.49	62.65	421,322	-1.72(-2.67%)
Apr 09, 2012	64.23	64.62	63.35	64.37	370,712	-0.62(-0.95%)
Apr 05, 2012	65.30	65.53	64.96	64.99	192,283	-0.40(-0.61%)
Apr 04, 2012	65.59	66.00	65.00	65.39	253,948	-0.92(-1.39%)
Apr 03, 2012	66.27	66.34	65.42	66.31	266,087	+0.02(+0.03%)

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.