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 (%)
Sep 29, 2023	84.24	84.39	82.38	82.80	334,005	-1.25(-1.49%)
Sep 28, 2023	83.58	84.63	83.43	84.05	340,071	+0.55(+0.66%)
Sep 27, 2023	83.78	84.66	83.28	83.50	352,955	+0.14(+0.17%)
Sep 26, 2023	83.67	84.50	83.35	83.36	252,468	-0.72(-0.86%)
Sep 25, 2023	83.27	84.35	83.92	84.08	250,759	+0.72(+0.86%)
Sep 22, 2023	83.77	84.55	83.13	83.36	377,412	-0.34(-0.41%)
Sep 21, 2023	83.63	84.56	82.87	83.70	340,165	+0.05(+0.06%)
Sep 20, 2023	83.64	84.89	83.48	83.65	396,992	+0.02(+0.02%)
Sep 19, 2023	84.57	84.98	83.42	83.63	562,594	-0.61(-0.72%)
Sep 18, 2023	85.54	85.89	84.17	84.24	623,229	-0.75(-0.88%)
Sep 15, 2023	85.84	86.07	84.65	84.99	758,327	-1.20(-1.39%)
Sep 14, 2023	86.89	87.52	85.75	86.19	909,166	+0.40(+0.47%)
Sep 13, 2023	85.03	86.35	84.79	85.79	399,636	+0.67(+0.79%)
Sep 12, 2023	84.60	85.94	84.54	85.12	225,191	+0.29(+0.34%)
Sep 11, 2023	84.78	85.06	83.74	84.83	371,611	+0.63(+0.75%)
Sep 08, 2023	83.22	84.78	83.01	84.20	242,839	+0.61(+0.73%)
Sep 07, 2023	84.02	85.05	83.10	83.59	518,156	-0.40(-0.48%)
Sep 06, 2023	82.63	84.05	82.25	83.99	454,192	+1.36(+1.65%)
Sep 05, 2023	83.37	83.67	81.83	82.63	320,926	-1.52(-1.81%)

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.