Kirby Corp (NY: KEX )

68.06 -1.44 (-2.08%)
Streaming Delayed Price Updated: 10:10 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.00 56.56 54.81 54.84 633,031 -1.29(-2.30%)
Apr 29, 2008 56.13 56.98 55.64 56.13 880,599 -0.46(-0.81%)
Apr 28, 2008 55.88 56.68 54.57 56.59 1,058,510 +1.05(+1.89%)
Apr 25, 2008 58.00 58.00 53.90 55.54 1,116,471 -2.07(-3.59%)
Apr 24, 2008 57.65 60.11 56.80 57.61 1,017,252 +1.55(+2.76%)
Apr 23, 2008 55.51 56.80 55.21 56.06 557,031 +0.57(+1.03%)
Apr 22, 2008 56.98 57.00 55.00 55.49 486,797 -1.40(-2.46%)
Apr 21, 2008 56.63 57.13 55.12 56.89 528,637 +0.26(+0.46%)
Apr 18, 2008 58.27 58.27 55.76 56.63 522,852 +0.18(+0.32%)
Apr 17, 2008 57.53 57.71 55.80 56.45 464,192 -0.86(-1.50%)
Apr 16, 2008 56.22 57.31 55.52 57.31 561,958 +1.77(+3.19%)
Apr 15, 2008 54.80 55.94 54.80 55.54 492,557 +0.53(+0.96%)
Apr 14, 2008 54.30 55.65 53.91 55.01 778,081 +1.13(+2.10%)
Apr 11, 2008 53.71 55.15 53.61 53.88 648,000 -1.12(-2.04%)
Apr 10, 2008 53.01 56.11 52.54 55.00 1,062,258 +1.33(+2.48%)
Apr 09, 2008 54.49 54.74 53.40 53.67 1,067,444 -1.06(-1.94%)
Apr 08, 2008 55.00 55.45 53.19 54.73 863,004 -1.05(-1.88%)
Apr 07, 2008 56.12 56.55 55.28 55.78 650,737 +0.21(+0.38%)
Apr 04, 2008 57.45 57.45 55.07 55.57 1,125,885 -1.33(-2.34%)
Apr 03, 2008 56.85 57.02 54.09 56.90 1,433,433 -1.50(-2.57%)
Apr 02, 2008 58.96 59.50 57.73 58.40 763,322 -0.02(-0.03%)
Apr 01, 2008 58.05 58.87 57.41 58.42 913,708 +1.42(+2.49%)
Mar 31, 2008 55.71 57.62 55.05 57.00 840,750 +0.61(+1.08%)
Mar 28, 2008 55.80 57.25 55.57 56.39 732,164 +1.02(+1.84%)
Mar 27, 2008 56.76 56.76 55.30 55.37 655,814 -1.60(-2.81%)
Mar 26, 2008 56.98 56.98 55.23 56.97 582,913 +0.26(+0.46%)
Mar 25, 2008 57.34 57.96 55.16 56.71 1,050,921 -0.05(-0.09%)
Mar 24, 2008 54.68 58.10 54.57 56.76 1,021,220 +2.73(+5.05%)
Mar 21, 2008 51.10 54.43 51.10 54.03 925,930 +0.00(+0.00%)
Mar 20, 2008 51.10 54.43 51.10 54.03 925,930 +2.74(+5.34%)
Mar 19, 2008 52.01 53.69 51.29 51.29 1,531,979 -0.97(-1.86%)
Mar 18, 2008 47.25 52.78 47.25 52.26 2,473,034 +7.76(+17.44%)
Mar 17, 2008 45.36 45.91 44.45 44.50 698,890 -0.79(-1.74%)
Mar 14, 2008 46.53 46.53 44.53 45.29 650,400 -0.86(-1.86%)
Mar 13, 2008 45.95 46.70 44.81 46.15 1,329,193 -0.21(-0.45%)
Mar 12, 2008 47.40 47.66 46.36 46.36 1,139,948 -0.85(-1.80%)
Mar 11, 2008 46.89 47.43 45.73 47.21 891,020 +1.25(+2.72%)
Mar 10, 2008 46.26 46.31 45.56 45.96 683,709 +0.04(+0.09%)
Mar 07, 2008 44.92 46.36 44.92 45.92 595,619 +0.24(+0.53%)
Mar 06, 2008 47.16 47.20 45.46 45.68 403,447 -1.60(-3.38%)
Mar 05, 2008 47.19 48.01 46.59 47.28 569,769 +0.13(+0.28%)
Mar 04, 2008 46.46 47.57 45.92 47.15 639,086 +0.65(+1.40%)
Mar 03, 2008 45.17 46.56 44.91 46.50 869,341 +1.42(+3.15%)
Feb 29, 2008 47.00 47.01 45.08 45.08 850,864 -2.25(-4.75%)
Feb 28, 2008 48.53 48.53 47.05 47.33 400,203 -1.08(-2.23%)
Feb 27, 2008 49.07 49.07 47.96 48.41 427,327 -0.73(-1.49%)
Feb 26, 2008 48.31 49.66 47.95 49.14 515,448 +0.48(+0.99%)
Feb 25, 2008 47.96 49.34 47.28 48.66 486,293 +0.51(+1.06%)
Feb 22, 2008 48.74 48.80 47.56 48.15 367,513 -0.46(-0.95%)
Feb 21, 2008 49.86 50.16 48.42 48.61 369,175 -0.77(-1.56%)
Feb 20, 2008 48.50 49.92 47.99 49.38 487,485 +0.74(+1.52%)
Feb 19, 2008 50.15 50.15 48.18 48.64 424,950 -0.55(-1.12%)
Feb 18, 2008 47.64 49.71 47.57 49.19 0 +0.00(+0.00%)
Feb 15, 2008 47.64 49.71 47.57 49.19 437,575 +1.05(+2.18%)
Feb 14, 2008 49.98 49.98 47.97 48.14 738,200 -1.18(-2.39%)
Feb 13, 2008 48.68 49.43 48.50 49.32 677,577 +0.87(+1.80%)
Feb 12, 2008 49.94 49.94 48.39 48.45 597,550 -1.05(-2.12%)
Feb 11, 2008 48.34 50.00 47.60 49.50 490,900 +1.50(+3.12%)
Feb 08, 2008 49.00 49.83 47.96 48.00 647,497 -0.76(-1.56%)
Feb 07, 2008 46.67 48.93 46.56 48.76 631,462 +1.49(+3.15%)
Feb 06, 2008 47.01 48.08 45.84 47.27 646,520 +0.94(+2.03%)
Feb 05, 2008 47.80 47.80 45.96 46.33 559,335 -1.61(-3.36%)
Feb 04, 2008 48.98 48.98 47.73 47.94 578,986 -0.71(-1.46%)
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.