Kirby Corp (NY: KEX )

65.99 USD +1.98 (+3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 65.00 66.39 64.57 65.99 750,637 +1.98(+3.09%)
Jan 27, 2022 62.71 68.35 62.71 64.01 738,602 +1.98(+3.19%)
Jan 26, 2022 63.03 63.49 61.12 62.03 564,254 -0.49(-0.78%)
Jan 25, 2022 62.34 62.98 60.72 62.52 517,476 -0.52(-0.82%)
Jan 24, 2022 61.32 63.22 59.83 63.04 543,227 +0.63(+1.01%)
Jan 21, 2022 64.24 64.40 62.40 62.41 749,998 -2.55(-3.93%)
Jan 20, 2022 66.10 66.94 64.83 64.96 499,162 -0.95(-1.44%)
Jan 19, 2022 66.95 66.95 65.38 65.91 376,365 -0.72(-1.08%)
Jan 18, 2022 66.38 66.97 66.09 66.63 547,635 -0.30(-0.45%)
Jan 14, 2022 66.93 0 +1.58(+2.42%)
Jan 13, 2022 64.00 66.19 63.80 65.35 435,466 +1.47(+2.30%)
Jan 12, 2022 63.90 64.31 63.64 63.88 229,480 -0.09(-0.14%)
Jan 11, 2022 63.58 64.17 62.80 63.97 271,700 +0.57(+0.90%)
Jan 10, 2022 63.73 63.99 62.15 63.40 717,006 -0.26(-0.41%)
Jan 07, 2022 64.08 64.69 63.42 63.66 616,114 -0.02(-0.03%)
Jan 06, 2022 63.86 63.94 62.26 63.68 523,538 +1.14(+1.82%)
Jan 05, 2022 61.33 63.78 61.15 62.54 1,720,884 +1.62(+2.66%)
Jan 04, 2022 59.96 61.32 59.12 60.92 1,390,978 +1.04(+1.74%)
Jan 03, 2022 60.00 60.73 58.84 59.88 799,149 +0.46(+0.77%)
Dec 31, 2021 59.00 59.71 58.60 59.42 285,136 +0.40(+0.68%)
Dec 30, 2021 60.06 60.61 58.90 59.02 396,590 -0.64(-1.07%)
Dec 29, 2021 59.93 60.49 59.28 59.66 364,079 +0.02(+0.03%)
Dec 28, 2021 59.60 60.67 59.40 59.64 287,191 -0.11(-0.18%)
Dec 27, 2021 59.17 59.78 58.76 59.75 181,595 +0.05(+0.08%)
Dec 23, 2021 59.55 60.17 58.82 59.70 266,698 +0.00(+0.00%)
Dec 22, 2021 58.77 59.72 58.41 59.70 202,626 +1.19(+2.03%)
Dec 21, 2021 57.22 59.05 57.01 58.51 345,613 +1.57(+2.76%)
Dec 20, 2021 57.74 58.34 55.68 56.94 478,643 -1.57(-2.68%)
Dec 17, 2021 58.09 58.95 57.33 58.51 704,962 +0.16(+0.27%)
Dec 16, 2021 58.46 58.93 57.98 58.35 425,948 +0.39(+0.67%)
Dec 15, 2021 58.30 58.53 56.99 57.96 434,447 -0.13(-0.22%)
Dec 14, 2021 57.34 59.18 57.04 58.09 382,357 +0.50(+0.87%)
Dec 13, 2021 57.59 58.55 57.25 57.59 574,069 -0.36(-0.62%)
Dec 10, 2021 58.67 58.88 57.18 57.95 348,269 -0.06(-0.10%)
Dec 09, 2021 56.09 58.50 55.93 58.01 529,107 +1.71(+3.04%)
Dec 08, 2021 55.83 56.60 54.99 56.30 331,908 +0.87(+1.57%)
Dec 07, 2021 55.58 56.69 54.99 55.43 359,622 +0.17(+0.31%)
Dec 06, 2021 55.37 56.01 54.61 55.26 907,482 +0.90(+1.66%)
Dec 03, 2021 53.53 54.58 52.39 54.36 485,968 +1.20(+2.26%)
Dec 02, 2021 51.03 53.51 50.58 53.16 286,788 +2.34(+4.60%)
Dec 01, 2021 53.69 53.69 50.82 50.82 374,305 -1.40(-2.68%)
Nov 30, 2021 53.61 53.65 52.00 52.22 378,610 -2.26(-4.15%)
Nov 29, 2021 55.13 55.24 53.72 54.48 247,219 +0.40(+0.74%)
Nov 26, 2021 55.38 56.12 52.10 54.08 284,497 -3.63(-6.29%)
Nov 24, 2021 57.12 58.28 57.10 57.71 201,514 +0.70(+1.23%)
Nov 23, 2021 55.77 57.10 55.77 57.01 215,534 +1.19(+2.13%)
Nov 22, 2021 55.07 56.35 54.75 55.82 210,242 +1.09(+1.99%)
Nov 19, 2021 55.99 56.16 54.31 54.73 301,643 -1.84(-3.25%)
Nov 18, 2021 57.21 56.68 56.39 56.57 205,333 -0.72(-1.26%)
Nov 17, 2021 57.88 58.31 57.02 57.29 183,307 -0.68(-1.17%)
Nov 16, 2021 58.18 58.35 57.83 57.97 247,830 -0.41(-0.70%)
Nov 15, 2021 58.62 58.62 57.56 58.38 144,049 +0.06(+0.10%)
Nov 12, 2021 57.83 58.94 57.63 58.32 202,566 +0.25(+0.43%)
Nov 11, 2021 58.13 58.80 57.87 58.07 268,852 +0.06(+0.10%)
Nov 10, 2021 57.38 58.01 251,452 +0.55(+0.96%)
Nov 09, 2021 57.76 57.76 56.73 57.46 368,297 -0.20(-0.35%)
Nov 08, 2021 59.51 59.90 57.07 57.66 855,313 -1.21(-2.06%)
Nov 05, 2021 58.15 59.00 57.94 58.87 333,690 +1.46(+2.54%)
Nov 04, 2021 58.04 58.44 57.04 57.41 543,149 -0.18(-0.31%)
Nov 03, 2021 55.68 58.01 55.36 57.59 354,368 +1.66(+2.97%)
Nov 02, 2021 55.00 55.94 54.21 55.93 351,243 +1.00(+1.82%)
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.