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 (%)
Sep 29, 2017	66.90	67.20	65.70	65.95	396,663	-1.20(-1.79%)
Sep 28, 2017	66.75	67.20	66.05	67.15	260,364	+0.35(+0.52%)
Sep 27, 2017	66.05	66.85	65.95	66.80	245,014	+1.05(+1.60%)
Sep 26, 2017	64.35	66.00	64.20	65.75	256,848	+1.40(+2.18%)
Sep 25, 2017	63.85	64.40	63.40	64.35	333,090	+0.35(+0.55%)
Sep 22, 2017	64.25	64.60	63.60	64.00	280,584	-0.30(-0.47%)
Sep 21, 2017	65.20	65.38	64.20	64.30	177,060	-0.95(-1.46%)
Sep 20, 2017	64.50	65.50	64.50	65.25	234,137	+0.90(+1.40%)
Sep 19, 2017	64.80	65.00	64.30	64.35	198,434	-0.30(-0.46%)
Sep 18, 2017	64.50	64.75	63.85	64.65	299,703	+0.50(+0.78%)
Sep 15, 2017	63.70	64.20	63.40	64.15	282,138	+0.35(+0.55%)
Sep 14, 2017	64.35	65.47	63.60	63.80	509,467	-0.55(-0.85%)
Sep 13, 2017	63.80	64.65	63.55	64.35	375,198	+0.40(+0.63%)
Sep 12, 2017	63.45	64.25	63.45	63.95	224,861	+0.55(+0.87%)
Sep 11, 2017	63.35	63.95	63.20	63.40	237,505	+0.60(+0.96%)
Sep 08, 2017	62.15	63.05	61.85	62.80	256,148	+0.60(+0.96%)
Sep 07, 2017	62.45	62.85	62.05	62.20	283,366	+0.00(+0.00%)
Sep 06, 2017	62.40	62.85	62.10	62.20	246,691	-0.05(-0.08%)
Sep 05, 2017	62.60	63.10	61.95	62.25	181,484	-0.40(-0.64%)

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.