Kirby Corp (NY: KEX )

65.28 -0.65 (-0.99%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.41 90.08 89.36 89.53 386,100 -0.10(-0.11%)
Dec 30, 2019 88.48 89.89 88.48 89.63 283,911 +1.14(+1.29%)
Dec 27, 2019 88.86 89.42 88.33 88.49 267,100 -0.13(-0.15%)
Dec 26, 2019 88.02 88.73 87.72 88.62 215,872 +0.90(+1.03%)
Dec 24, 2019 87.54 87.94 87.12 87.72 86,600 +0.26(+0.30%)
Dec 23, 2019 88.32 88.32 86.32 87.46 394,035 -0.59(-0.67%)
Dec 20, 2019 87.03 88.17 86.71 88.05 773,100 +1.41(+1.63%)
Dec 19, 2019 84.63 87.42 83.33 86.64 896,263 +4.16(+5.04%)
Dec 18, 2019 82.87 83.28 82.08 82.48 458,214 -0.38(-0.46%)
Dec 17, 2019 83.19 83.28 82.07 82.86 209,928 +0.05(+0.06%)
Dec 16, 2019 82.58 83.49 82.44 82.81 230,616 +0.71(+0.86%)
Dec 13, 2019 83.21 83.99 81.98 82.10 223,000 -1.03(-1.24%)
Dec 12, 2019 81.63 84.15 81.10 83.13 293,289 +1.41(+1.73%)
Dec 11, 2019 81.42 82.00 81.00 81.72 275,569 +0.36(+0.44%)
Dec 10, 2019 82.65 83.21 81.24 81.36 255,003 -1.62(-1.95%)
Dec 09, 2019 83.40 83.96 82.78 82.98 350,014 -0.66(-0.79%)
Dec 06, 2019 83.73 85.03 83.42 83.64 326,800 +1.02(+1.23%)
Dec 05, 2019 82.55 83.12 82.02 82.62 306,792 +0.48(+0.58%)
Dec 04, 2019 82.54 83.56 82.04 82.14 384,865 +0.14(+0.17%)
Dec 03, 2019 82.71 82.91 81.75 82.00 229,824 -1.75(-2.09%)
Dec 02, 2019 84.61 85.30 83.60 83.75 221,743 -0.62(-0.73%)
Nov 29, 2019 84.82 85.28 84.11 84.37 74,500 -0.73(-0.86%)
Nov 27, 2019 85.24 85.27 84.34 85.10 167,000 -0.05(-0.06%)
Nov 26, 2019 85.02 85.83 84.09 85.15 179,616 -0.11(-0.13%)
Nov 25, 2019 84.50 85.62 83.70 85.26 315,416 +1.33(+1.58%)
Nov 22, 2019 84.32 84.32 82.83 83.93 169,200 +0.27(+0.32%)
Nov 21, 2019 84.34 84.80 83.52 83.66 285,402 -0.61(-0.72%)
Nov 20, 2019 83.04 84.93 82.74 84.27 459,118 +1.00(+1.20%)
Nov 19, 2019 83.38 84.11 82.92 83.27 273,956 +0.07(+0.08%)
Nov 18, 2019 82.71 83.49 81.83 83.20 201,717 +0.15(+0.18%)
Nov 15, 2019 83.72 83.96 82.89 83.05 314,700 +0.15(+0.18%)
Nov 14, 2019 82.02 82.97 81.65 82.90 308,677 +0.65(+0.79%)
Nov 13, 2019 82.38 83.25 81.60 82.25 324,019 -0.68(-0.82%)
Nov 12, 2019 83.53 84.11 82.79 82.93 386,305 -0.23(-0.28%)
Nov 11, 2019 82.12 83.30 82.04 83.16 208,209 +0.06(+0.07%)
Nov 08, 2019 82.29 83.12 81.63 83.10 335,800 +0.41(+0.50%)
Nov 07, 2019 83.90 84.78 82.54 82.69 337,775 -0.34(-0.41%)
Nov 06, 2019 83.98 84.05 82.07 83.03 485,535 -1.41(-1.67%)
Nov 05, 2019 84.87 86.38 83.83 84.44 459,595 -0.03(-0.04%)
Nov 04, 2019 81.56 84.62 80.94 84.47 660,270 +3.70(+4.58%)
Nov 01, 2019 80.15 81.42 79.69 80.77 241,100 +1.61(+2.03%)
Oct 31, 2019 80.06 80.26 78.51 79.16 350,691 -1.43(-1.77%)
Oct 30, 2019 82.86 82.94 79.78 80.59 357,198 -2.56(-3.08%)
Oct 29, 2019 80.12 83.20 79.33 83.15 619,314 +2.44(+3.02%)
Oct 28, 2019 81.29 82.59 80.14 80.71 400,606 -0.40(-0.49%)
Oct 25, 2019 83.07 86.09 80.87 81.11 699,200 -0.41(-0.50%)
Oct 24, 2019 82.59 82.71 79.78 81.52 646,866 -0.88(-1.07%)
Oct 23, 2019 82.51 83.72 81.98 82.40 404,959 -0.17(-0.21%)
Oct 22, 2019 81.34 82.67 80.70 82.57 342,996 +1.42(+1.75%)
Oct 21, 2019 81.87 82.27 80.75 81.15 538,952 +0.04(+0.05%)
Oct 18, 2019 80.63 81.73 80.44 81.11 340,300 +0.09(+0.11%)
Oct 17, 2019 80.65 81.75 80.62 81.02 461,486 +0.10(+0.12%)
Oct 16, 2019 79.54 81.16 79.34 80.92 406,288 +0.98(+1.23%)
Oct 15, 2019 79.70 80.41 78.58 79.94 883,656 +0.58(+0.73%)
Oct 14, 2019 80.15 80.15 78.80 79.36 373,421 -1.01(-1.26%)
Oct 11, 2019 81.12 83.02 80.15 80.37 645,000 +0.51(+0.64%)
Oct 10, 2019 78.63 80.05 78.31 79.86 253,841 +1.68(+2.15%)
Oct 09, 2019 79.61 79.72 77.42 78.18 502,171 -0.67(-0.85%)
Oct 08, 2019 80.40 80.68 78.59 78.85 697,708 -2.64(-3.24%)
Oct 07, 2019 80.59 82.63 79.80 81.49 390,099 +0.50(+0.62%)
Oct 04, 2019 79.49 81.15 79.13 80.99 343,100 +1.63(+2.05%)
Oct 03, 2019 77.94 79.37 76.62 79.36 480,554 +1.22(+1.56%)
Oct 02, 2019 78.86 79.08 77.75 78.14 405,186 -1.63(-2.04%)
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.