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 24, 2011	54.97	55.14	54.22	54.51	321,827	-0.41(-0.75%)
May 23, 2011	53.40	55.02	53.35	54.92	532,117	+0.55(+1.01%)
May 20, 2011	53.28	54.40	52.71	54.37	382,255	+0.89(+1.66%)
May 19, 2011	53.68	54.09	53.20	53.48	240,671	+0.06(+0.11%)
May 18, 2011	52.32	53.43	51.82	53.42	274,162	+0.96(+1.83%)
May 17, 2011	53.03	53.21	51.90	52.46	454,517	-1.02(-1.91%)
May 16, 2011	54.18	54.27	53.44	53.48	302,039	-1.10(-2.02%)
May 13, 2011	54.66	55.00	54.42	54.58	397,787	-0.23(-0.42%)
May 12, 2011	52.17	55.00	52.01	54.81	471,095	+1.91(+3.61%)
May 11, 2011	54.93	55.18	52.53	52.90	520,902	-2.29(-4.15%)
May 10, 2011	55.51	55.85	55.14	55.19	276,785	+0.02(+0.04%)
May 09, 2011	54.75	55.25	54.30	55.17	242,475	+0.58(+1.06%)
May 06, 2011	54.73	55.15	54.25	54.59	228,202	+0.27(+0.50%)
May 05, 2011	54.54	55.21	54.25	54.32	277,597	-0.35(-0.64%)
May 04, 2011	55.85	55.85	54.61	54.67	269,983	-1.13(-2.03%)
May 03, 2011	56.66	57.02	55.60	55.80	143,592	-0.94(-1.66%)

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.