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 (%)
May 29, 2015	77.63	78.17	76.17	76.71	826,299	-1.12(-1.44%)
May 28, 2015	78.03	78.42	76.75	77.83	573,765	-0.55(-0.70%)
May 27, 2015	77.82	78.65	77.06	78.38	598,917	+0.54(+0.69%)
May 26, 2015	80.28	80.28	77.60	77.84	682,700	-2.84(-3.52%)
May 22, 2015	80.64	80.68	80.68	80.68	292,500	-0.16(-0.20%)
May 21, 2015	80.59	81.68	80.41	80.84	294,040	+0.34(+0.42%)
May 20, 2015	80.73	81.00	80.30	80.50	391,996	-0.03(-0.04%)
May 19, 2015	81.37	82.12	80.19	80.53	770,850	-1.10(-1.35%)
May 18, 2015	80.81	81.77	80.49	81.63	364,030	+0.61(+0.75%)
May 15, 2015	80.46	81.60	80.25	81.02	307,229	+0.37(+0.46%)
May 14, 2015	81.14	81.57	80.07	80.65	605,971	-0.99(-1.21%)
May 13, 2015	82.24	82.58	81.40	81.64	361,187	-0.38(-0.46%)
May 12, 2015	82.10	82.24	81.40	82.02	461,275	-0.19(-0.23%)
May 11, 2015	83.26	83.26	81.78	82.21	507,444	-1.21(-1.45%)
May 08, 2015	83.57	84.05	82.94	83.42	541,723	+0.64(+0.77%)
May 07, 2015	81.26	82.84	80.91	82.78	716,877	+1.27(+1.56%)
May 06, 2015	81.50	81.69	80.64	81.51	575,771	+0.53(+0.65%)
May 05, 2015	79.71	83.13	79.06	80.98	1,019,058	+1.52(+1.91%)
May 04, 2015	78.31	79.92	78.23	79.46	749,061	+1.05(+1.34%)

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.