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 (%)
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 56.36 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%)
Nov 01, 2021 53.08 55.28 52.41 54.93 565,576 +2.52(+4.81%)
Oct 29, 2021 53.56 53.96 52.40 52.41 488,129 -1.83(-3.37%)
Oct 28, 2021 55.57 56.08 53.55 54.24 726,013 -1.38(-2.48%)
Oct 27, 2021 55.30 56.07 55.15 55.62 363,524 -0.13(-0.23%)
Oct 26, 2021 56.34 55.50 55.75 396,622 -0.68(-1.21%)
Oct 25, 2021 56.87 56.99 56.40 56.43 267,047 -0.39(-0.69%)
Oct 22, 2021 56.63 57.26 56.39 56.82 261,881 +0.21(+0.37%)
Oct 21, 2021 55.51 56.69 55.30 56.61 450,847 +0.83(+1.49%)
Oct 20, 2021 55.13 55.79 54.92 55.78 253,543 +0.39(+0.70%)
Oct 19, 2021 55.61 55.97 55.09 55.39 351,072 +0.25(+0.45%)
Oct 18, 2021 54.77 55.37 54.50 55.14 323,381 +0.52(+0.95%)
Oct 15, 2021 55.18 55.46 54.61 54.62 314,476 +0.23(+0.42%)
Oct 14, 2021 55.27 55.49 54.17 54.39 467,847 -0.24(-0.44%)
Oct 13, 2021 53.95 55.04 53.60 54.63 580,062 +0.25(+0.46%)
Oct 12, 2021 54.10 55.09 53.55 54.38 640,245 +1.75(+3.33%)
Oct 11, 2021 52.35 53.66 52.11 52.63 641,593 +0.63(+1.21%)
Oct 08, 2021 49.60 52.14 49.60 52.00 492,468 +2.24(+4.50%)
Oct 07, 2021 49.59 50.39 49.54 49.76 367,031 +0.69(+1.41%)
Oct 06, 2021 48.82 49.23 47.88 49.07 336,759 -0.45(-0.91%)
Oct 05, 2021 48.91 49.71 48.64 49.52 618,382 +0.61(+1.25%)
Oct 04, 2021 48.84 49.81 48.61 48.91 358,106 +0.14(+0.29%)
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.