Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kirby Corporation | KEX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.16 | -0.14% | 112.00 | 19:58:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 112.67 | 110.82 | 112.98 | 112.00 | 112.16 |
KEX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.28 | 114.345 | 94.89 | 104.21 | 820,161 | 16.72 | 17.55% |
| 1 Month | 95.12 | 114.345 | 93.82 | 100.53 | 492,800 | 16.88 | 17.75% |
| 3 Months | 82.33 | 114.345 | 81.79 | 92.81 | 431,158 | 29.67 | 36.04% |
| 6 Months | 77.84 | 114.345 | 72.11 | 84.83 | 408,973 | 34.16 | 43.88% |
| 1 Year | 66.89 | 114.345 | 66.42 | 81.89 | 372,247 | 45.11 | 67.44% |
| 3 Years | 61.85 | 114.345 | 47.58 | 69.18 | 402,670 | 50.15 | 81.08% |
| 5 Years | 80.65 | 114.345 | 32.76 | 64.71 | 455,670 | 31.35 | 38.87% |
KEX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 112.00 | -0.16 | -0.14% | 112.67 | 112.98 | 110.82 | 783,584 |
| Apr 25 2024 | 112.16 | 11.11 | 10.99% | 104.15 | 114.345 | 103.00 | 1,469,755 |
| Apr 24 2024 | 101.05 | -0.89 | -0.87% | 102.35 | 102.35 | 100.78 | 645,858 |
| Apr 23 2024 | 101.94 | 2.80 | 2.82% | 99.79 | 102.55 | 99.39 | 623,888 |
| Apr 22 2024 | 99.14 | 3.33 | 3.48% | 97.00 | 101.30 | 96.42 | 1,014,361 |
| Apr 19 2024 | 95.81 | 0.84 | 0.88% | 95.28 | 96.40 | 94.89 | 356,211 |
| Apr 18 2024 | 94.97 | -0.11 | -0.12% | 95.08 | 96.01 | 94.39 | 238,935 |
| Apr 17 2024 | 95.08 | -1.46 | -1.51% | 96.97 | 97.11 | 95.05 | 337,654 |
| Apr 16 2024 | 96.54 | -0.60 | -0.62% | 96.54 | 96.97 | 95.94 | 318,502 |
| Apr 15 2024 | 97.14 | -0.77 | -0.79% | 98.56 | 99.01 | 96.87 | 360,905 |
| Apr 12 2024 | 97.91 | -1.14 | -1.15% | 98.94 | 99.635 | 97.44 | 253,446 |
| Apr 11 2024 | 99.05 | -0.19 | -0.19% | 99.78 | 100.18 | 98.415 | 319,913 |
| Apr 10 2024 | 99.24 | -0.76 | -0.76% | 99.14 | 100.04 | 98.23 | 265,944 |
| Apr 09 2024 | 100.00 | 0.45 | 0.45% | 100.31 | 101.17 | 99.55 | 698,015 |
| Apr 08 2024 | 99.55 | 0.71 | 0.72% | 99.00 | 99.96 | 98.61 | 583,510 |
| Apr 05 2024 | 98.84 | 1.37 | 1.41% | 97.40 | 99.22 | 97.40 | 393,715 |
| Apr 04 2024 | 97.47 | 0.28 | 0.29% | 97.55 | 98.31 | 96.93 | 373,282 |
| Apr 03 2024 | 97.19 | 2.63 | 2.78% | 95.46 | 97.81 | 95.015 | 560,083 |
| Apr 02 2024 | 94.56 | -0.09 | -0.10% | 94.23 | 94.905 | 93.63 | 271,751 |
| Apr 01 2024 | 94.65 | -0.67 | -0.70% | 95.12 | 95.49 | 94.01 | 303,485 |
| Mar 28 2024 | 95.32 | 0.29 | 0.31% | 95.35 | 95.61 | 94.07 | 370,393 |
| Mar 27 2024 | 95.03 | -0.08 | -0.08% | 95.56 | 95.79 | 94.371 | 664,874 |
