Kirby Corp (NY: KEX )

63.95 USD +1.92 (+3.10%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 60.50 61.89 60.27 61.89 511,175 +1.09(+1.79%)
Dec 28, 2012 60.79 61.37 60.73 60.80 159,737 -0.30(-0.49%)
Dec 27, 2012 60.81 61.59 60.80 61.10 222,024 +0.20(+0.33%)
Dec 26, 2012 61.16 61.52 60.74 60.90 188,417 -0.41(-0.67%)
Dec 24, 2012 61.35 61.42 60.77 61.31 99,093 -0.05(-0.08%)
Dec 21, 2012 60.22 61.89 59.50 61.36 583,032 -0.30(-0.49%)
Dec 20, 2012 61.25 61.73 60.76 61.66 225,785 +0.48(+0.78%)
Dec 19, 2012 60.33 61.43 60.29 61.18 376,397 +0.67(+1.11%)
Dec 18, 2012 58.62 61.11 58.62 60.51 462,896 +1.82(+3.10%)
Dec 17, 2012 58.08 58.91 57.78 58.69 273,280 +0.53(+0.91%)
Dec 14, 2012 57.45 58.64 57.29 58.16 299,554 +0.49(+0.85%)
Dec 13, 2012 57.84 58.16 57.31 57.67 178,148 -0.32(-0.55%)
Dec 12, 2012 58.23 58.76 57.72 57.99 393,590 +0.03(+0.05%)
Dec 11, 2012 58.06 58.06 57.58 57.96 193,494 +0.14(+0.24%)
Dec 10, 2012 57.49 58.11 56.90 57.82 330,327 +0.52(+0.91%)
Dec 07, 2012 57.48 58.06 57.17 57.30 179,239 -0.04(-0.07%)
Dec 06, 2012 57.60 58.09 56.84 57.34 365,578 -0.43(-0.74%)
Dec 05, 2012 57.59 58.17 57.19 57.77 168,348 +0.36(+0.63%)
Dec 04, 2012 57.61 57.80 56.57 57.41 454,655 -0.47(-0.81%)
Nov 30, 2012 58.32 58.32 57.13 57.88 428,509 -0.43(-0.74%)
Nov 29, 2012 58.64 59.15 58.00 58.31 308,852 +0.31(+0.53%)
Nov 28, 2012 56.49 58.22 56.14 58.00 929,092 +1.77(+3.15%)
Nov 27, 2012 56.89 57.06 56.19 56.23 258,493 -0.76(-1.33%)
Nov 26, 2012 56.95 57.69 56.60 56.99 130,575 -0.23(-0.40%)
Nov 23, 2012 56.72 57.23 56.11 57.22 93,967 +0.72(+1.27%)
Nov 21, 2012 56.59 56.98 56.09 56.50 115,645 -0.03(-0.05%)
Nov 20, 2012 56.48 56.79 55.56 56.53 285,091 -0.03(-0.05%)
Nov 19, 2012 55.59 56.74 54.84 56.56 384,661 +1.62(+2.95%)
Nov 16, 2012 54.88 55.20 53.96 54.94 217,098 -0.03(-0.05%)
Nov 15, 2012 54.16 55.54 53.99 54.97 399,543 +0.68(+1.25%)
Nov 14, 2012 55.26 55.80 54.09 54.29 558,802 -0.70(-1.27%)
Nov 13, 2012 54.21 55.38 54.14 54.99 213,018 +0.45(+0.83%)
Nov 12, 2012 54.17 54.86 53.86 54.54 153,518 +0.65(+1.21%)
Nov 09, 2012 54.65 54.65 53.60 53.89 397,763 -0.92(-1.68%)
Nov 08, 2012 56.36 56.70 54.61 54.81 316,119 -1.92(-3.38%)
Nov 07, 2012 57.38 57.40 56.17 56.73 204,266 -0.79(-1.37%)
Nov 06, 2012 57.50 57.54 56.65 57.52 237,176 +0.37(+0.65%)
Nov 05, 2012 56.97 57.32 56.63 57.15 239,004 +0.06(+0.11%)
Nov 02, 2012 59.49 59.74 57.03 57.09 351,137 -2.28(-3.84%)
Nov 01, 2012 57.61 59.44 57.46 59.37 458,764 +1.89(+3.29%)
Oct 31, 2012 58.08 59.03 57.06 57.48 1,195,295 -0.65(-1.12%)
Oct 26, 2012 56.35 58.13 58.13 58.13 905,900 +2.95(+5.35%)
Oct 25, 2012 59.20 59.44 55.00 55.18 878,735 -4.04(-6.82%)
Oct 24, 2012 59.60 59.88 58.88 59.22 327,737 -0.39(-0.65%)
Oct 23, 2012 57.97 59.62 57.61 59.61 304,667 +0.68(+1.15%)
Oct 19, 2012 60.21 60.34 58.65 58.93 324,670 -1.51(-2.50%)
Oct 18, 2012 59.11 60.44 58.68 60.44 465,829 +1.17(+1.97%)
Oct 17, 2012 58.34 59.40 58.16 59.27 306,994 +0.84(+1.44%)
Oct 16, 2012 57.41 58.55 57.41 58.43 225,198 +1.22(+2.13%)
Oct 15, 2012 56.03 57.32 55.72 57.21 209,087 +1.31(+2.34%)
Oct 12, 2012 56.25 56.44 55.60 55.90 134,376 -0.16(-0.29%)
Oct 11, 2012 56.55 56.87 55.97 56.06 148,281 -0.19(-0.34%)
Oct 10, 2012 56.84 57.33 55.96 56.25 228,357 -0.57(-1.00%)
Oct 09, 2012 56.20 57.14 55.51 56.82 327,663 +0.66(+1.18%)
Oct 08, 2012 56.45 57.12 56.04 56.16 183,995 -0.53(-0.93%)
Oct 05, 2012 56.87 57.26 56.55 56.69 248,463 -0.01(-0.02%)
Oct 04, 2012 55.97 56.82 55.70 56.70 277,204 +0.99(+1.78%)
Oct 03, 2012 56.26 56.77 55.53 55.71 318,736 -0.61(-1.08%)
Oct 02, 2012 55.72 56.38 55.36 56.32 460,168 +0.93(+1.68%)
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.