Indicators

Kirby Corp (NY: KEX )

116.11 -3.65 (-3.05%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	84.84	86.79	84.84	86.55	253,663	+0.73(+0.85%)
Sep 27, 2013	85.19	86.06	84.81	85.82	213,874	+0.34(+0.40%)
Sep 26, 2013	85.64	86.42	85.05	85.48	177,442	+0.08(+0.09%)
Sep 25, 2013	85.50	86.09	84.88	85.40	194,872	+0.14(+0.16%)
Sep 24, 2013	86.08	86.38	85.02	85.26	451,675	-0.64(-0.75%)
Sep 23, 2013	86.75	86.75	85.74	85.90	483,766	-0.93(-1.07%)
Sep 20, 2013	88.59	88.59	84.87	86.83	1,012,341	-1.90(-2.14%)
Sep 19, 2013	88.22	89.19	87.89	88.73	254,302	+0.81(+0.92%)
Sep 18, 2013	88.04	88.59	86.89	87.92	164,288	-0.01(-0.01%)
Sep 17, 2013	88.00	88.25	87.11	87.93	243,043	-0.18(-0.20%)
Sep 16, 2013	88.03	88.71	87.58	88.11	466,841	+1.35(+1.56%)
Sep 13, 2013	85.79	86.92	85.54	86.76	406,343	+1.21(+1.41%)
Sep 12, 2013	85.40	85.73	84.81	85.55	185,252	+0.30(+0.35%)
Sep 11, 2013	84.17	85.61	84.17	85.25	427,247	+1.21(+1.44%)
Sep 10, 2013	84.19	84.28	83.07	84.04	240,043	+0.34(+0.41%)
Sep 09, 2013	83.22	84.33	83.02	83.70	203,951	+0.93(+1.12%)
Sep 06, 2013	82.23	83.72	80.90	82.77	307,580	+0.97(+1.19%)
Sep 05, 2013	80.96	82.03	80.74	81.80	381,077	+1.08(+1.34%)
Sep 04, 2013	80.50	81.36	80.15	80.72	398,314	+0.24(+0.30%)

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.