Indicators

Kirby Corp (NY: KEX )

118.55 -1.74 (-1.45%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.800	5.875	5.650	5.650	73,200	-0.17(-2.84%)
Aug 29, 2002	5.870	5.875	5.780	5.815	53,800	-0.05(-0.81%)
Aug 28, 2002	5.862	5.907	5.800	5.862	74,400	+0.00(+0.00%)
Aug 27, 2002	6.000	6.088	5.862	5.862	86,400	-0.14(-2.29%)
Aug 26, 2002	5.912	6.000	5.832	6.000	75,600	+0.12(+2.13%)
Aug 23, 2002	6.100	6.162	5.875	5.875	68,000	-0.23(-3.73%)
Aug 22, 2002	6.125	6.213	6.062	6.103	43,000	-0.05(-0.89%)
Aug 21, 2002	6.032	6.188	6.000	6.157	84,200	+0.13(+2.20%)
Aug 20, 2002	6.125	6.155	6.010	6.025	70,200	+0.02(+0.33%)
Aug 16, 2002	5.987	6.055	5.947	6.005	105,600	+0.00(+0.08%)
Aug 15, 2002	6.027	6.032	5.763	6.000	93,000	-0.03(-0.41%)
Aug 14, 2002	5.657	6.040	5.657	6.025	105,200	+0.37(+6.54%)
Aug 13, 2002	5.780	5.938	5.655	5.655	52,600	-0.13(-2.25%)
Aug 12, 2002	5.888	5.888	5.725	5.785	73,600	+0.05(+0.83%)
Aug 07, 2002	5.562	5.787	5.560	5.737	48,800	+0.18(+3.33%)
Aug 06, 2002	5.562	5.700	5.513	5.553	210,000	+0.01(+0.18%)
Aug 05, 2002	5.662	5.775	5.513	5.543	117,000	-0.12(-2.12%)
Aug 02, 2002	5.728	5.825	5.500	5.662	311,800	-0.07(-1.13%)

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.