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 (%)
Jun 28, 2019	78.25	79.47	77.84	79.00	716,500	+1.10(+1.41%)
Jun 27, 2019	77.57	78.27	77.12	77.90	423,414	+0.76(+0.99%)
Jun 26, 2019	76.40	77.39	76.02	77.14	612,165	+1.29(+1.70%)
Jun 25, 2019	76.77	77.25	75.62	75.85	672,622	-1.09(-1.42%)
Jun 24, 2019	80.37	80.66	76.60	76.94	968,519	-3.24(-4.04%)
Jun 21, 2019	82.10	82.10	80.05	80.18	659,300	-2.13(-2.59%)
Jun 20, 2019	83.19	84.35	81.72	82.31	517,897	+0.38(+0.46%)
Jun 19, 2019	81.50	82.60	81.08	81.93	432,659	+0.58(+0.71%)
Jun 18, 2019	79.89	81.51	79.84	81.35	353,393	+2.13(+2.69%)
Jun 17, 2019	79.02	80.08	78.33	79.22	274,431	-0.10(-0.13%)
Jun 14, 2019	80.14	80.48	79.06	79.32	439,000	-1.21(-1.50%)
Jun 13, 2019	79.79	80.75	79.32	80.53	401,199	+1.17(+1.47%)
Jun 12, 2019	81.03	81.63	79.24	79.36	435,426	-2.09(-2.57%)
Jun 11, 2019	82.88	83.55	80.89	81.45	307,411	-0.70(-0.85%)
Jun 10, 2019	82.24	83.40	81.48	82.15	509,425	+0.87(+1.07%)
Jun 07, 2019	80.88	82.08	80.82	81.28	611,600	+0.78(+0.97%)
Jun 06, 2019	80.59	80.98	78.89	80.50	409,567	-0.01(-0.01%)
Jun 05, 2019	80.52	80.75	78.89	80.51	697,318	+0.37(+0.46%)
Jun 04, 2019	78.98	80.18	78.08	80.14	535,915	+2.41(+3.10%)

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.