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 28, 2018	81.30	83.65	81.30	82.25	527,000	+0.70(+0.86%)
Sep 27, 2018	81.80	82.35	81.33	81.55	376,163	-0.15(-0.18%)
Sep 26, 2018	80.95	82.95	80.65	81.70	492,913	+1.15(+1.43%)
Sep 25, 2018	79.60	80.70	79.25	80.55	294,246	+1.30(+1.64%)
Sep 24, 2018	80.10	81.10	78.80	79.25	321,930	-1.20(-1.49%)
Sep 21, 2018	81.85	82.20	79.60	80.45	568,700	-1.30(-1.59%)
Sep 20, 2018	82.20	83.25	81.25	81.75	354,718	+0.20(+0.25%)
Sep 19, 2018	80.40	82.20	80.15	81.55	395,430	+1.50(+1.87%)
Sep 18, 2018	79.45	80.15	78.90	80.05	335,378	+0.85(+1.07%)
Sep 17, 2018	81.10	81.60	78.47	79.20	439,433	-2.30(-2.82%)
Sep 14, 2018	77.60	82.50	77.60	81.50	1,037,800	+5.00(+6.54%)
Sep 13, 2018	76.90	77.25	76.20	76.50	350,615	+0.00(+0.00%)
Sep 12, 2018	77.20	77.61	75.95	76.50	446,699	-0.45(-0.58%)
Sep 11, 2018	77.15	77.85	76.35	76.95	335,748	-0.60(-0.77%)
Sep 10, 2018	76.95	78.00	75.70	77.55	360,559	+0.75(+0.98%)
Sep 07, 2018	79.15	79.20	76.60	76.80	888,900	-2.80(-3.52%)
Sep 06, 2018	83.75	83.75	79.50	79.60	1,083,982	-4.35(-5.18%)
Sep 05, 2018	86.60	87.00	83.08	83.95	722,871	-3.05(-3.51%)

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.