Kirby Corp (NY: KEX )

62.41 USD -2.55 (-3.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.82 65.80 63.20 63.70 810,000 +0.25(+0.39%)
Apr 29, 2021 65.52 67.99 62.46 63.45 698,440 -1.39(-2.14%)
Apr 28, 2021 62.71 65.20 62.55 64.84 440,119 +1.93(+3.07%)
Apr 27, 2021 62.87 64.29 62.39 62.91 329,626 +0.15(+0.24%)
Apr 26, 2021 61.85 62.92 61.44 62.76 323,115 +1.03(+1.67%)
Apr 23, 2021 61.49 61.98 61.06 61.73 172,100 +0.59(+0.97%)
Apr 22, 2021 62.53 62.53 61.07 61.14 213,930 -0.97(-1.56%)
Apr 21, 2021 60.08 62.35 60.08 62.11 375,373 +1.71(+2.83%)
Apr 20, 2021 62.18 62.31 59.79 60.40 482,616 -2.16(-3.45%)
Apr 19, 2021 62.06 62.85 61.63 62.56 366,245 +0.39(+0.63%)
Apr 16, 2021 62.08 62.65 61.70 62.17 403,100 +0.58(+0.94%)
Apr 15, 2021 62.69 62.69 60.73 61.59 281,464 -0.82(-1.31%)
Apr 14, 2021 59.79 63.73 59.43 62.41 521,784 +2.79(+4.68%)
Apr 13, 2021 61.88 62.17 59.48 59.62 683,094 -2.67(-4.29%)
Apr 12, 2021 62.28 62.58 61.79 62.29 463,060 +0.18(+0.29%)
Apr 09, 2021 61.86 62.22 61.14 62.11 238,400 +0.67(+1.09%)
Apr 08, 2021 61.36 61.80 60.53 61.44 293,244 -0.32(-0.52%)
Apr 07, 2021 61.97 62.10 61.19 61.76 486,654 +0.11(+0.18%)
Apr 06, 2021 61.50 62.42 60.89 61.65 283,781 +0.28(+0.46%)
Apr 05, 2021 60.54 61.54 59.76 61.37 362,644 +1.14(+1.89%)
Apr 01, 2021 60.41 61.12 58.88 60.23 443,300 -0.05(-0.08%)
Mar 31, 2021 63.35 63.53 60.28 60.28 443,464 -3.05(-4.82%)
Mar 30, 2021 62.30 63.76 62.30 63.33 448,318 +0.89(+1.43%)
Mar 29, 2021 62.44 63.72 61.90 62.44 410,664 -0.50(-0.79%)
Mar 26, 2021 63.44 64.46 61.93 62.94 236,300 +0.83(+1.34%)
Mar 25, 2021 60.26 62.29 58.46 62.11 298,567 +1.13(+1.85%)
Mar 24, 2021 61.23 63.10 60.50 60.98 371,306 +0.73(+1.21%)
Mar 23, 2021 62.95 63.21 59.81 60.25 408,720 -3.79(-5.92%)
Mar 22, 2021 65.53 65.62 64.02 64.04 208,285 -1.80(-2.73%)
Mar 19, 2021 67.36 67.36 65.22 65.84 563,200 -1.35(-2.01%)
Mar 18, 2021 68.06 69.76 66.80 67.19 253,252 -1.16(-1.70%)
Mar 17, 2021 67.99 68.91 67.27 68.35 186,941 +0.22(+0.32%)
Mar 16, 2021 69.78 69.78 67.79 68.13 216,532 -1.77(-2.53%)
Mar 15, 2021 69.00 70.00 67.85 69.90 268,457 +1.07(+1.55%)
Mar 12, 2021 68.07 68.89 67.92 68.83 182,500 +1.13(+1.67%)
Mar 11, 2021 67.50 68.35 66.68 67.70 325,689 +0.46(+0.68%)
Mar 10, 2021 65.69 67.35 65.42 67.24 324,443 +1.79(+2.73%)
Mar 09, 2021 65.29 66.58 64.14 65.45 571,199 +0.24(+0.37%)
Mar 08, 2021 65.40 66.68 64.57 65.21 866,769 +0.26(+0.40%)
Mar 05, 2021 63.99 64.97 61.83 64.95 475,100 +2.31(+3.69%)
Mar 04, 2021 63.58 63.99 61.78 62.64 323,601 -0.77(-1.21%)
Mar 03, 2021 64.33 64.70 63.34 63.41 269,486 -0.44(-0.69%)
Mar 02, 2021 64.09 65.13 63.27 63.85 302,666 -0.39(-0.61%)
Mar 01, 2021 63.82 64.36 63.23 64.24 298,456 +1.68(+2.69%)
Feb 26, 2021 62.99 63.24 60.98 62.56 260,900 -1.01(-1.59%)
Feb 25, 2021 65.64 66.12 63.26 63.57 406,976 -1.90(-2.90%)
Feb 24, 2021 64.35 66.12 64.35 65.47 569,741 +1.02(+1.58%)
Feb 23, 2021 64.24 65.12 63.48 64.45 625,092 +0.30(+0.47%)
Feb 22, 2021 60.56 64.86 60.56 64.15 702,295 +3.17(+5.20%)
Feb 19, 2021 59.16 61.81 59.16 60.98 311,900 +2.35(+4.01%)
Feb 18, 2021 60.00 60.45 58.63 58.63 236,216 -1.96(-3.23%)
Feb 17, 2021 60.95 61.08 59.64 60.59 288,107 -0.40(-0.66%)
Feb 16, 2021 61.00 62.20 60.53 60.99 375,803 +0.45(+0.74%)
Feb 12, 2021 59.69 61.90 59.32 60.54 438,400 +0.44(+0.73%)
Feb 11, 2021 59.40 60.28 58.06 60.10 487,612 +0.94(+1.59%)
Feb 10, 2021 58.57 59.51 57.93 59.16 438,033 +0.93(+1.60%)
Feb 09, 2021 57.72 58.86 57.20 58.23 370,338 +0.51(+0.88%)
Feb 08, 2021 56.45 57.85 56.12 57.72 398,314 +1.64(+2.92%)
Feb 05, 2021 58.30 58.72 55.51 56.08 507,700 -1.68(-2.91%)
Feb 04, 2021 57.45 58.15 56.60 57.76 567,084 +0.70(+1.23%)
Feb 03, 2021 56.41 57.72 56.41 57.06 447,120 +0.31(+0.55%)
Feb 02, 2021 55.00 57.52 54.32 56.75 568,570 +2.58(+4.76%)
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.