Kirby Corporation (KEX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.185 | -12.1047915689 | 117.185 | 117.92 | 103 | 815253 | 109.7893813 | CS |
| 4 | -25.44 | -19.806913734 | 128.44 | 131.3 | 103 | 541335 | 117.88830585 | CS |
| 12 | -20.71 | -16.7407646916 | 123.71 | 132.205 | 103 | 460736 | 121.10958742 | CS |
| 26 | -16.27 | -13.6413180179 | 119.27 | 132.205 | 102.735 | 483921 | 119.95637686 | CS |
| 52 | 23.31 | 29.2508470322 | 79.69 | 132.205 | 74.88 | 456656 | 109.91110751 | CS |
| 156 | 45.26 | 78.3858676827 | 57.74 | 132.205 | 55.03 | 420756 | 84.11269414 | CS |
| 260 | 15.97 | 18.3499942549 | 87.03 | 132.205 | 32.76 | 459224 | 70.29003601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 104.14 | -2.23 | -2.10 | 106 | 108.17 | 103.735 | 2190112 |
| 1734651600 | 106.37 | 0.74 | 0.70 | 106.81 | 107.89 | 104.27 | 861031 |
| 1734565200 | 105.63 | -5.15 | -4.65 | 111.6 | 111.625 | 105.39 | 948964 |
| 1734478800 | 110.78 | -2.95 | -2.59 | 112.5 | 112.5 | 107.66 | 1264782 |
| 1734392400 | 113.73 | -3.72 | -3.17 | 116.23 | 116.88 | 113.37 | 546681 |
| 1734133200 | 117.45 | -0.46 | -0.39 | 117.185 | 117.92 | 116.26 | 454809 |
| 1734046800 | 117.91 | 0.03 | 0.03 | 116.75 | 119.15 | 116.75 | 389745 |
| 1733960400 | 117.88 | -0.17 | -0.14 | 118.995 | 119.5299 | 117.78 | 349576 |
| 1733874000 | 118.05 | 0.23 | 0.20 | 117.175 | 119.76 | 116.3438 | 421548 |
| 1733787600 | 117.82 | -1.19 | -1.00 | 119.5 | 119.705 | 116.69 | 478444 |
| 1733528400 | 119.01 | -1.11 | -0.92 | 120.51 | 120.51 | 118.28 | 382401 |
| 1733442000 | 120.12 | -0.9 | -0.74 | 121.82 | 122.3371 | 120.03 | 363928 |
| 1733355600 | 121.02 | -2.36 | -1.91 | 123.39 | 123.88 | 120.09 | 528573 |
| 1733269200 | 123.38 | -1.51 | -1.21 | 125.51 | 125.87 | 123 | 551279 |
| 1733182800 | 124.89 | -1.62 | -1.28 | 126.97 | 126.97 | 123.53 | 569161 |
| 1732917840 | 126.51 | 0.15 | 0.12 | 126.705 | 128.11 | 125.83 | 271268 |
| 1732750800 | 126.36 | -3.43 | -2.64 | 129.77 | 129.96 | 125.94 | 416772 |
| 1732664400 | 129.79 | -0.69 | -0.53 | 129.34 | 131.3 | 128.75 | 332367 |
| 1732578000 | 130.47999 | 2.18 | 1.70 | 129.3 | 131.1774 | 129.06 | 560841 |
| 1732318800 | 128.3 | -0.51 | -0.40 | 128.44 | 129.58 | 125.52 | 593192 |
| 1732232400 | 128.81 | -0.49 | -0.38 | 129.74 | 131.13 | 128.47999 | 456091 |
| 1732146000 | 129.3 | 1 | 0.78 | 129.16 | 132.205 | 127.0999 | 403512 |
| 1732059600 | 128.3 | 0.68 | 0.53 | 126.43 | 128.675 | 126.385 | 311143 |
| 1731973200 | 127.62 | -0.42 | -0.33 | 128.3448 | 129.43 | 127.24 | 283454 |
| 1731714000 | 128.04 | -1.91 | -1.47 | 129.37 | 130.07 | 127.3 | 323293 |
| 1731627600 | 129.94999 | 1.47 | 1.14 | 129.16999 | 131.57 | 128.66999 | 330158 |
| 1731541200 | 128.47999 | -1.7 | -1.31 | 130.03 | 130.52 | 128.47 | 359835 |
| 1731454800 | 130.18 | -0.37 | -0.28 | 129.34 | 130.52 | 127.19 | 479979 |
| 1731368400 | 130.55 | 3.26 | 2.56 | 129.5 | 132.04 | 128.9567 | 507833 |
| 1731109200 | 127.29 | 1.51 | 1.20 | 125.665 | 128.24 | 125.62 | 294446 |
| 1731022800 | 125.78 | -1.2 | -0.95 | 127.01 | 127.26 | 125.015 | 361476 |
| 1730936400 | 126.98 | 9.94 | 8.49 | 121.87 | 128.05 | 121 | 760778 |
| 1730850000 | 117.04 | 1.71 | 1.48 | 115.36 | 117.42 | 114.58 | 306764 |
| 1730763600 | 115.33 | 1.05 | 0.92 | 113.68 | 115.55 | 113.3401 | 468802 |
| 1730500800 | 114.28 | -0.48 | -0.42 | 114.71 | 115.15 | 113.08 | 630595 |
| 1730414400 | 114.76 | -0.83 | -0.72 | 115.25 | 116.16 | 114.06 | 571795 |
| 1730328000 | 115.59 | -7.46 | -6.06 | 123.36 | 123.86 | 114.71 | 1339574 |
| 1730241600 | 123.05 | -1.73 | -1.39 | 124.01 | 124.18 | 122.74 | 903076 |
| 1730155200 | 124.78 | -0.72 | -0.57 | 125.545 | 126.75 | 124.6 | 563432 |
| 1729896000 | 125.5 | 1.76 | 1.42 | 124.37 | 126.72 | 123.95 | 493886 |
| 1729809600 | 123.74 | 1.91 | 1.57 | 122.42 | 124.13 | 122.29 | 416131 |
| 1729723200 | 121.83 | 0.05 | 0.04 | 120.9 | 122.1199 | 120.67 | 259752 |
| 1729636800 | 121.78 | -0.23 | -0.19 | 121.16 | 123.11 | 121.1 | 240472 |
| 1729550400 | 122.01 | -0.23 | -0.19 | 122.21 | 122.72 | 121.11 | 219517 |
| 1729291200 | 122.24 | -1.84 | -1.48 | 124.57 | 124.57 | 121.95 | 291592 |
| 1729204800 | 124.08 | 0.2 | 0.16 | 124.46 | 124.75 | 123.5624 | 218573 |
| 1729118400 | 123.88 | 2.58 | 2.13 | 122.5 | 124.45 | 121.32 | 515780 |
| 1729032000 | 121.3 | -2.45 | -1.98 | 122.93 | 123.48 | 121.25 | 536465 |
| 1728945600 | 123.75 | -1.27 | -1.02 | 125.02 | 125.15 | 122.83 | 223017 |
| 1728686400 | 125.02 | 3.81 | 3.14 | 121.57 | 125.06 | 121.26 | 378051 |
| 1728600000 | 121.21 | -0.33 | -0.27 | 120.49 | 121.25 | 119.54 | 277195 |
| 1728513600 | 121.54 | 1.17 | 0.97 | 119.69 | 121.81 | 118.92 | 197534 |
| 1728427200 | 120.37 | -2.46 | -2.00 | 122.595 | 122.6 | 120.05 | 343353 |
| 1728340800 | 122.83 | -0.4 | -0.32 | 122.69 | 124.5199 | 122.05 | 312057 |
| 1728081600 | 123.23 | 2.22 | 1.83 | 122.11 | 123.435 | 121.52 | 286792 |
| 1727995200 | 121.01 | -1.66 | -1.35 | 122.44 | 123.015 | 120.58 | 399981 |
| 1727908800 | 122.67 | 0.26 | 0.21 | 122.7499 | 123.14 | 121.85 | 224154 |
| 1727822400 | 122.41 | -0.02 | -0.02 | 121.99 | 122.81 | 120.01 | 381919 |
| 1727735520 | 122.43 | -2.9 | -2.31 | 125.29 | 125.29 | 120.97 | 606211 |
| 1727476800 | 125.33 | 2.5 | 2.04 | 123.71 | 125.575 | 122.63 | 419585 |
| 1727390400 | 122.83 | -0.57 | -0.46 | 124.1 | 124.81 | 122.18 | 398276 |
| 1727304000 | 123.4 | -1.41 | -1.13 | 124.61 | 125.15 | 123 | 315292 |
| 1727217600 | 124.81 | 0.23 | 0.18 | 125.33 | 126.28 | 124.56 | 338925 |
| 1727131200 | 124.58 | 0.08 | 0.06 | 124 | 125.07 | 124 | 543584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
