Kirby Corp (NY: KEX )

64.62 USD +0.77 (+1.21%)
Streaming Delayed Price Updated: 10:08 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 64.09 65.13 63.27 63.85 302,666 -0.39(-0.61%)
Mar 01, 2021 63.82 64.36 63.23 64.24 298,456 +1.68(+2.69%)
Feb 26, 2021 62.99 63.24 60.98 62.56 260,900 -1.01(-1.59%)
Feb 25, 2021 65.64 66.12 63.26 63.57 406,976 -1.90(-2.90%)
Feb 24, 2021 64.35 66.12 64.35 65.47 569,741 +1.02(+1.58%)
Feb 23, 2021 64.24 65.12 63.48 64.45 625,092 +0.30(+0.47%)
Feb 22, 2021 60.56 64.86 60.56 64.15 702,295 +3.17(+5.20%)
Feb 19, 2021 59.16 61.81 59.16 60.98 311,900 +2.35(+4.01%)
Feb 18, 2021 60.00 60.45 58.63 58.63 236,216 -1.96(-3.23%)
Feb 17, 2021 60.95 61.08 59.64 60.59 288,107 -0.40(-0.66%)
Feb 16, 2021 61.00 62.20 60.53 60.99 375,803 +0.45(+0.74%)
Feb 12, 2021 59.69 61.90 59.32 60.54 438,400 +0.44(+0.73%)
Feb 11, 2021 59.40 60.28 58.06 60.10 487,612 +0.94(+1.59%)
Feb 10, 2021 58.57 59.51 57.93 59.16 438,033 +0.93(+1.60%)
Feb 09, 2021 57.72 58.86 57.20 58.23 370,338 +0.51(+0.88%)
Feb 08, 2021 56.45 57.85 56.12 57.72 398,314 +1.64(+2.92%)
Feb 05, 2021 58.30 58.72 55.51 56.08 507,700 -1.68(-2.91%)
Feb 04, 2021 57.45 58.15 56.60 57.76 567,084 +0.70(+1.23%)
Feb 03, 2021 56.41 57.72 56.41 57.06 447,120 +0.31(+0.55%)
Feb 02, 2021 55.00 57.52 54.32 56.75 568,570 +2.58(+4.76%)
Feb 01, 2021 51.33 54.33 51.33 54.17 545,036 +3.41(+6.72%)
Jan 29, 2021 52.22 53.13 49.97 50.76 709,800 -1.57(-3.00%)
Jan 28, 2021 52.24 53.95 50.75 52.33 796,655 +1.30(+2.55%)
Jan 27, 2021 50.01 51.47 48.05 51.03 918,853 +0.03(+0.06%)
Jan 26, 2021 52.03 52.76 50.87 51.00 348,052 -0.88(-1.70%)
Jan 25, 2021 52.30 52.30 50.98 51.88 556,633 -0.93(-1.76%)
Jan 22, 2021 53.01 53.17 51.56 52.81 358,400 -0.91(-1.69%)
Jan 21, 2021 54.81 55.12 53.67 53.72 361,566 -1.38(-2.50%)
Jan 20, 2021 55.79 56.01 54.78 55.10 400,264 -0.51(-0.92%)
Jan 19, 2021 56.55 56.74 55.29 55.61 484,761 -0.49(-0.87%)
Jan 15, 2021 57.24 57.96 54.79 56.10 594,400 -1.94(-3.34%)
Jan 14, 2021 57.42 58.59 57.06 58.04 361,688 +0.85(+1.49%)
Jan 13, 2021 58.47 58.47 55.83 57.19 373,850 -1.45(-2.47%)
Jan 12, 2021 56.92 59.08 56.44 58.64 493,027 +2.27(+4.03%)
Jan 11, 2021 55.32 56.41 55.16 56.37 594,631 +0.00(+0.00%)
Jan 08, 2021 57.31 57.97 56.14 56.37 305,600 -0.68(-1.19%)
Jan 07, 2021 55.83 57.59 55.62 57.05 465,387 +1.51(+2.72%)
Jan 06, 2021 54.36 56.23 54.00 55.54 455,049 +2.06(+3.85%)
Jan 05, 2021 51.91 54.12 51.74 53.48 339,182 +1.96(+3.80%)
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.