Kirby Corp (NY: KEX )

64.01 USD +1.98 (+3.19%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 66.80 66.80 66.80 0 -0.35(-0.52%)
Dec 28, 2017 68.10 68.35 66.55 67.15 281,068 -0.70(-1.03%)
Dec 27, 2017 69.15 69.20 67.35 67.85 328,641 -1.15(-1.67%)
Dec 26, 2017 69.35 69.85 68.80 69.00 276,734 -0.40(-0.58%)
Dec 22, 2017 68.55 69.53 68.35 69.40 323,751 +1.00(+1.46%)
Dec 21, 2017 67.10 68.90 67.05 68.40 456,856 +1.55(+2.32%)
Dec 20, 2017 65.75 66.95 65.25 66.85 433,336 +1.25(+1.91%)
Dec 19, 2017 65.20 66.35 64.95 65.60 553,273 +0.25(+0.38%)
Dec 18, 2017 64.60 65.65 64.15 65.35 549,879 +1.50(+2.35%)
Dec 15, 2017 63.55 64.95 63.50 63.85 582,658 +0.45(+0.71%)
Dec 14, 2017 63.65 64.15 63.05 63.40 550,208 -0.20(-0.31%)
Dec 13, 2017 63.95 64.50 63.40 63.60 452,466 -0.15(-0.24%)
Dec 12, 2017 64.00 64.50 63.20 63.75 358,386 +0.00(+0.00%)
Dec 11, 2017 64.15 64.55 63.25 63.75 647,858 -0.50(-0.78%)
Dec 08, 2017 64.30 64.45 63.25 64.25 845,406 +0.30(+0.47%)
Dec 07, 2017 62.85 64.25 62.85 63.95 388,436 +0.95(+1.51%)
Dec 06, 2017 62.80 63.25 62.45 63.00 494,947 +0.05(+0.08%)
Dec 05, 2017 66.05 66.40 62.95 62.95 488,042 -3.25(-4.91%)
Dec 04, 2017 67.30 68.00 66.15 66.20 639,829 -0.40(-0.60%)
Dec 01, 2017 67.40 68.00 65.20 66.60 480,006 -0.70(-1.04%)
Nov 30, 2017 66.05 67.85 66.05 67.30 464,390 +1.40(+2.12%)
Nov 29, 2017 63.20 66.00 63.20 65.90 486,148 +2.70(+4.27%)
Nov 28, 2017 62.85 63.20 61.90 63.20 410,597 +0.60(+0.96%)
Nov 27, 2017 63.05 64.25 62.50 62.60 432,183 -0.65(-1.03%)
Nov 24, 2017 63.75 64.00 62.60 63.25 505,154 -0.75(-1.17%)
Nov 22, 2017 64.35 64.60 63.65 64.00 342,642 -0.10(-0.16%)
Nov 21, 2017 63.50 64.55 63.40 64.10 444,985 +0.95(+1.50%)
Nov 20, 2017 62.75 63.20 62.20 63.15 315,786 +0.55(+0.88%)
Nov 17, 2017 63.15 63.65 62.60 62.60 303,022 -0.70(-1.11%)
Nov 16, 2017 62.50 63.40 61.80 63.30 421,752 +1.10(+1.77%)
Nov 15, 2017 62.35 62.70 61.85 62.20 380,063 -0.60(-0.96%)
Nov 14, 2017 62.50 63.20 62.35 62.80 382,459 +0.05(+0.08%)
Nov 13, 2017 62.70 62.90 61.80 62.75 451,538 -0.05(-0.08%)
Nov 10, 2017 63.80 63.95 62.60 62.80 301,146 -1.10(-1.72%)
Nov 09, 2017 65.00 65.45 63.85 63.90 324,381 -1.65(-2.52%)
Nov 08, 2017 65.50 66.10 64.60 65.55 730,364 -0.30(-0.46%)
Nov 07, 2017 66.15 67.00 65.65 65.85 285,471 -0.20(-0.30%)
Nov 06, 2017 67.55 67.60 65.90 66.05 319,718 -1.10(-1.64%)
Nov 03, 2017 66.70 68.15 66.65 67.15 554,517 +0.45(+0.67%)
Nov 02, 2017 70.85 70.85 65.10 66.70 753,170 -3.90(-5.52%)
Nov 01, 2017 72.00 72.95 70.50 70.60 624,925 -0.25(-0.35%)
Oct 31, 2017 70.00 71.10 69.50 70.85 775,322 +1.20(+1.72%)
Oct 30, 2017 69.70 70.55 69.05 69.65 534,034 +0.25(+0.36%)
Oct 27, 2017 68.30 69.45 67.70 69.40 351,676 +1.15(+1.68%)
Oct 26, 2017 67.90 68.62 67.55 68.25 303,661 +0.60(+0.89%)
Oct 25, 2017 66.50 67.85 66.00 67.65 354,773 +1.15(+1.73%)
Oct 24, 2017 66.55 67.35 66.40 66.50 177,465 -0.05(-0.08%)
Oct 23, 2017 66.15 66.65 66.00 66.55 209,576 +0.30(+0.45%)
Oct 20, 2017 66.25 66.45 65.90 66.25 185,148 +0.20(+0.30%)
Oct 19, 2017 65.70 66.22 65.00 66.05 208,469 +0.05(+0.08%)
Oct 18, 2017 65.55 66.05 64.90 66.00 249,899 +0.75(+1.15%)
Oct 17, 2017 65.25 65.60 65.00 65.25 340,310 +0.00(+0.00%)
Oct 16, 2017 66.35 66.90 65.10 65.25 320,908 -0.70(-1.06%)
Oct 13, 2017 67.10 67.10 65.80 65.95 182,759 -0.05(-0.08%)
Oct 12, 2017 65.35 66.25 65.20 66.00 168,928 +0.40(+0.61%)
Oct 11, 2017 65.05 65.75 64.88 65.60 215,638 +0.65(+1.00%)
Oct 10, 2017 65.80 65.95 64.82 64.95 153,076 -0.35(-0.54%)
Oct 09, 2017 64.00 65.35 63.80 65.30 316,878 +1.35(+2.11%)
Oct 06, 2017 65.05 65.20 63.70 63.95 241,132 -1.10(-1.69%)
Oct 05, 2017 65.70 65.95 64.95 65.05 198,456 -0.55(-0.84%)
Oct 04, 2017 66.15 66.90 65.45 65.60 373,615 -0.40(-0.61%)
Oct 03, 2017 66.00 66.45 65.55 66.00 403,558 +0.00(+0.00%)
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.