Kirby Corp (NY: KEX )

66.93 USD +1.58 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 47.31 47.31 46.11 46.48 254,314 -0.83(-1.75%)
Dec 28, 2007 47.02 47.45 46.69 47.31 200,570 +0.43(+0.92%)
Dec 27, 2007 47.01 47.61 46.17 46.88 227,400 -0.34(-0.72%)
Dec 26, 2007 47.10 47.56 46.73 47.22 336,500 -0.03(-0.06%)
Dec 24, 2007 46.78 47.67 46.78 47.25 178,725 +0.27(+0.57%)
Dec 21, 2007 46.99 47.75 46.60 46.98 698,910 +0.46(+0.99%)
Dec 20, 2007 48.17 48.27 46.09 46.52 741,000 -1.48(-3.08%)
Dec 19, 2007 47.65 48.56 47.41 48.00 312,200 +0.20(+0.42%)
Dec 18, 2007 48.33 48.33 47.26 47.80 321,810 +0.03(+0.06%)
Dec 17, 2007 49.27 49.27 47.62 47.77 295,538 -1.19(-2.43%)
Dec 14, 2007 49.77 49.77 48.96 48.96 250,200 -0.63(-1.27%)
Dec 13, 2007 49.70 50.49 49.10 49.59 260,010 -0.34(-0.68%)
Dec 12, 2007 49.80 50.50 49.24 49.93 418,152 +0.72(+1.46%)
Dec 11, 2007 50.29 50.43 48.94 49.21 334,000 -0.48(-0.97%)
Dec 10, 2007 50.27 50.72 49.49 49.69 361,800 -0.16(-0.32%)
Dec 07, 2007 49.96 50.52 49.48 49.85 335,000 +0.34(+0.69%)
Dec 06, 2007 48.94 49.64 48.64 49.51 441,800 +0.53(+1.08%)
Dec 05, 2007 49.33 49.33 48.10 48.98 703,850 +0.36(+0.74%)
Dec 04, 2007 46.48 48.80 46.45 48.62 740,025 +1.62(+3.45%)
Dec 03, 2007 48.15 48.15 46.88 47.00 575,020 -1.07(-2.23%)
Nov 30, 2007 47.31 48.19 47.20 48.07 334,600 +1.17(+2.49%)
Nov 29, 2007 45.75 47.00 45.75 46.90 387,918 +0.90(+1.96%)
Nov 28, 2007 45.24 46.25 44.97 46.00 594,512 +1.18(+2.63%)
Nov 27, 2007 44.28 45.00 44.04 44.82 377,800 +0.58(+1.31%)
Nov 26, 2007 43.48 44.43 43.32 44.24 470,800 +0.97(+2.24%)
Nov 23, 2007 42.60 43.38 42.60 43.27 112,500 +0.85(+2.00%)
Nov 21, 2007 42.88 43.14 42.00 42.42 264,200 -0.85(-1.96%)
Nov 20, 2007 43.22 43.47 42.70 43.27 327,700 +0.15(+0.35%)
Nov 19, 2007 43.31 44.07 42.83 43.12 623,000 -0.53(-1.21%)
Nov 16, 2007 42.92 43.65 42.87 43.65 379,750 +0.47(+1.09%)
Nov 15, 2007 42.20 43.18 42.19 43.18 440,200 +0.62(+1.46%)
Nov 14, 2007 42.70 43.34 42.42 42.56 386,900 -0.13(-0.30%)
Nov 13, 2007 42.51 42.94 42.38 42.69 374,500 +0.50(+1.19%)
Nov 12, 2007 44.00 44.55 42.10 42.19 410,718 -1.81(-4.11%)
Nov 09, 2007 45.01 45.33 44.00 44.00 314,100 -1.50(-3.30%)
Nov 08, 2007 45.02 45.50 44.50 45.50 492,600 +0.49(+1.09%)
Nov 07, 2007 45.14 45.15 44.79 45.01 277,100 -0.19(-0.42%)
Nov 06, 2007 45.77 45.77 44.85 45.20 372,265 -0.41(-0.90%)
Nov 05, 2007 44.90 45.79 44.88 45.61 431,800 +0.17(+0.37%)
Nov 02, 2007 45.74 46.04 45.15 45.44 172,200 -0.27(-0.59%)
Nov 01, 2007 45.48 46.04 45.00 45.71 472,600 +0.03(+0.07%)
Oct 31, 2007 45.80 45.93 45.11 45.68 269,500 +0.31(+0.68%)
Oct 30, 2007 45.45 45.82 45.13 45.37 164,300 -0.53(-1.15%)
Oct 29, 2007 45.50 46.10 45.40 45.90 564,100 -0.19(-0.41%)
Oct 26, 2007 45.95 46.32 45.75 46.09 267,600 +0.30(+0.66%)
Oct 25, 2007 46.85 47.29 45.15 45.79 759,300 +1.04(+2.32%)
Oct 24, 2007 44.74 44.89 43.89 44.75 217,400 +0.05(+0.11%)
Oct 23, 2007 44.97 45.13 44.34 44.70 281,800 -0.01(-0.02%)
Oct 22, 2007 44.73 44.90 44.00 44.71 259,700 -0.13(-0.29%)
Oct 19, 2007 45.47 45.58 44.84 44.84 171,800 -0.62(-1.36%)
Oct 18, 2007 45.38 45.96 44.68 45.46 181,300 -0.03(-0.07%)
Oct 17, 2007 45.39 45.95 45.03 45.49 234,400 +0.36(+0.80%)
Oct 16, 2007 46.62 47.12 45.08 45.13 318,300 -1.49(-3.20%)
Oct 15, 2007 45.80 46.82 45.73 46.62 255,600 +1.02(+2.24%)
Oct 12, 2007 45.13 46.40 44.96 45.60 190,500 +0.30(+0.66%)
Oct 11, 2007 46.24 46.84 44.87 45.30 242,900 -0.95(-2.05%)
Oct 10, 2007 46.43 46.60 45.64 46.25 255,300 -0.17(-0.37%)
Oct 09, 2007 46.18 46.68 45.98 46.42 272,500 +0.34(+0.74%)
Oct 08, 2007 45.63 46.76 45.41 46.08 203,400 +0.63(+1.39%)
Oct 05, 2007 44.84 45.71 44.65 45.45 233,200 +0.75(+1.68%)
Oct 04, 2007 45.08 45.22 44.46 44.70 228,200 -0.44(-0.97%)
Oct 03, 2007 45.62 46.21 45.00 45.14 408,800 -0.33(-0.73%)
Oct 02, 2007 44.90 45.59 44.73 45.47 197,300 +0.41(+0.91%)
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.