Indicators

Kirby Corp (NY: KEX )

124.17 +1.11 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.43	40.70	39.23	39.43	357,258	-1.26(-3.10%)
May 27, 2010	40.08	40.69	39.61	40.69	395,842	+1.58(+4.04%)
May 26, 2010	39.70	39.95	39.04	39.11	388,294	+0.62(+1.61%)
May 25, 2010	37.17	38.58	36.60	38.49	326,608	+0.39(+1.02%)
May 24, 2010	38.54	38.94	38.10	38.10	207,599	-0.51(-1.32%)
May 21, 2010	37.27	38.79	37.03	38.61	416,264	+0.80(+2.12%)
May 20, 2010	38.26	38.97	37.79	37.81	534,252	-2.00(-5.02%)
May 19, 2010	40.19	40.78	39.15	39.81	367,162	-0.46(-1.14%)
May 18, 2010	40.67	41.09	39.98	40.27	387,430	+0.09(+0.22%)
May 17, 2010	40.74	40.77	38.92	40.18	414,859	-0.36(-0.89%)
May 14, 2010	40.54	41.17	40.18	40.54	305,985	-0.79(-1.91%)
May 13, 2010	41.74	42.11	41.15	41.33	157,701	-0.58(-1.38%)
May 12, 2010	41.13	42.07	41.09	41.91	266,320	+0.98(+2.39%)
May 11, 2010	41.26	41.49	40.83	40.93	333,542	-0.14(-0.34%)
May 10, 2010	40.65	41.07	40.60	41.07	362,417	+1.80(+4.58%)
May 07, 2010	39.28	40.56	38.96	39.27	726,150	-0.23(-0.58%)
May 06, 2010	40.59	40.99	37.96	39.50	617,752	-1.33(-3.26%)
May 05, 2010	40.62	41.34	40.43	40.83	382,781	-0.68(-1.64%)
May 04, 2010	42.33	42.38	41.14	41.51	332,203	-1.43(-3.33%)

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.