Indicators

Kirby Corp (NY: KEX )

121.74 +3.15 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	87.34	88.63	86.78	87.72	381,410	+0.63(+0.72%)
Feb 28, 2024	86.87	88.44	86.57	87.09	320,437	-0.27(-0.31%)
Feb 27, 2024	88.28	88.69	87.17	87.36	490,759	-0.60(-0.68%)
Feb 26, 2024	87.66	88.10	87.34	87.96	235,281	+0.04(+0.05%)
Feb 23, 2024	86.28	88.08	86.28	87.92	304,453	+1.25(+1.44%)
Feb 22, 2024	85.62	86.71	85.40	86.67	295,518	+0.97(+1.13%)
Feb 21, 2024	85.19	85.75	84.76	85.70	250,161	+0.76(+0.89%)
Feb 20, 2024	84.96	85.60	84.56	84.94	296,563	-0.61(-0.71%)
Feb 16, 2024	86.29	87.28	85.53	85.55	317,173	-0.58(-0.67%)
Feb 15, 2024	84.82	86.42	84.82	86.13	901,523	+1.39(+1.64%)
Feb 14, 2024	84.29	84.91	84.14	84.74	350,217	+1.04(+1.24%)
Feb 13, 2024	83.94	84.69	83.24	83.70	249,214	-1.10(-1.30%)
Feb 12, 2024	85.37	85.81	84.54	84.80	489,182	-0.22(-0.26%)
Feb 09, 2024	84.36	85.08	84.08	85.02	371,474	+0.52(+0.62%)
Feb 08, 2024	84.05	85.24	83.66	84.50	359,274	+0.19(+0.23%)
Feb 07, 2024	84.03	84.97	83.91	84.31	396,554	-0.02(-0.02%)
Feb 06, 2024	84.29	85.37	84.16	84.33	408,644	+0.32(+0.38%)
Feb 05, 2024	82.97	84.45	81.87	84.01	502,634	+0.25(+0.30%)
Feb 02, 2024	82.33	84.53	81.79	83.76	666,439	+1.36(+1.65%)

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.