Kirby Corporation (KEX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.77 | -2.26659029539 | 122.21 | 126.74 | 116.8 | 646174 | 121.58950646 | CS |
| 4 | -1.19 | -0.986487606731 | 120.63 | 130.9 | 116.8 | 490482 | 122.60834663 | CS |
| 12 | 9.07 | 8.21781281145 | 110.37 | 130.9 | 108.92 | 496643 | 119.7926088 | CS |
| 26 | 40.6 | 51.4967021816 | 78.84 | 130.9 | 78.55 | 468308 | 106.14006508 | CS |
| 52 | 41.96 | 54.1559112029 | 77.48 | 130.9 | 72.11 | 414849 | 94.36492966 | CS |
| 156 | 60.38 | 102.235015239 | 59.06 | 130.9 | 47.58 | 411169 | 74.59495212 | CS |
| 260 | 46.97 | 64.8130260798 | 72.47 | 130.9 | 32.76 | 454116 | 66.78435856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 119.44 | 1.48 | 1.25 | 119.2 | 120.8 | 118.76 | 309358 |
| 1721947200 | 117.96 | -2.55 | -2.12 | 121 | 121 | 116.8 | 1027922 |
| 1721860800 | 120.51 | -4.97 | -3.96 | 124.76 | 125.0874 | 120.33 | 472942 |
| 1721774400 | 125.48 | 0.14 | 0.11 | 124.94 | 126.74 | 124.06 | 397717 |
| 1721688000 | 125.34 | 2.4 | 1.95 | 123.19 | 125.471 | 122.9718 | 300808 |
| 1721428800 | 122.94 | 0.64 | 0.52 | 121.38 | 123.7774 | 121.3025 | 879036 |
| 1721342400 | 122.3 | -1.78 | -1.43 | 124.4 | 125.9899 | 121.18 | 491421 |
| 1721256000 | 124.08 | -5.51 | -4.25 | 130.35 | 130.9 | 124.07 | 715619 |
| 1721169600 | 129.59 | 5.8 | 4.69 | 124.23 | 129.85 | 124.23 | 1078200 |
| 1721083200 | 123.79 | 2.71 | 2.24 | 121.75 | 124.62 | 121.33 | 454473 |
| 1720824000 | 121.08 | -0.4 | -0.33 | 122.22 | 122.535 | 120.68 | 337688 |
| 1720737600 | 121.48 | 2.04 | 1.71 | 119.6 | 122.08 | 119.55 | 327279 |
| 1720651200 | 119.44 | 0.82 | 0.69 | 119.27 | 120 | 118.72 | 199000 |
| 1720564800 | 118.62 | -1.75 | -1.45 | 119.5 | 120.2075 | 118.55 | 242010 |
| 1720478400 | 120.37 | 0.27 | 0.22 | 120.07 | 120.765 | 119.1 | 302183 |
| 1720219200 | 120.1 | -1.48 | -1.22 | 121.55 | 122.098 | 119.31 | 387635 |
| 1720040640 | 121.58 | 0.79 | 0.65 | 121.58 | 122 | 119.99 | 271005 |
| 1719960000 | 120.79 | -0.26 | -0.21 | 121.05 | 121.27 | 120.1193 | 261726 |
| 1719873600 | 121.05 | 1.32 | 1.10 | 120.63 | 121.36 | 118.13 | 517904 |
| 1719614400 | 119.73 | -0.32 | -0.27 | 120.6 | 121.255 | 119.36 | 670621 |
| 1719528000 | 120.05 | 0.75 | 0.63 | 120.09 | 120.78 | 118.725 | 568162 |
| 1719441600 | 119.3 | -0.04 | -0.03 | 119.15 | 120.675 | 118.34 | 494214 |
| 1719355200 | 119.34 | 0.43 | 0.36 | 118.75 | 119.525 | 118.13 | 653736 |
| 1719268800 | 118.91 | 1.11 | 0.94 | 118.23 | 119.96 | 118.23 | 678516 |
| 1719009600 | 117.8 | -0.62 | -0.52 | 118.18 | 118.96 | 117.17 | 1085721 |
| 1718923200 | 118.42 | -0.17 | -0.14 | 119.27 | 119.9599 | 117.46 | 606439 |
| 1718750400 | 118.59 | -0.11 | -0.09 | 119.27 | 120.035 | 118.46 | 531219 |
| 1718664000 | 118.7 | 2.59 | 2.23 | 117.77 | 119 | 117.08 | 984682 |
| 1718404800 | 116.11 | -3.65 | -3.05 | 118.68 | 119.32 | 115.3 | 436525 |
| 1718318400 | 119.76 | 0.03 | 0.03 | 119.33 | 119.8 | 117.94 | 326297 |
| 1718232000 | 119.73 | 1.98 | 1.68 | 118.82 | 120.42 | 118.12 | 477355 |
| 1718145600 | 117.75 | -1.84 | -1.54 | 118.11 | 118.66 | 117.2301 | 357957 |
| 1718059200 | 119.59 | 0.98 | 0.83 | 118.18 | 120.195 | 117.57 | 278049 |
| 1717800000 | 118.61 | -0.94 | -0.79 | 119.15 | 120.33 | 118.28 | 234090 |
| 1717713600 | 119.55 | -0.88 | -0.73 | 120.05 | 120.48 | 118.96 | 380865 |
| 1717627200 | 120.43 | 1.88 | 1.59 | 119.06 | 121.27 | 118.76 | 404248 |
| 1717540800 | 118.55 | -1.74 | -1.45 | 120.59 | 121.33 | 118.47 | 629038 |
| 1717454400 | 120.29 | -3.88 | -3.12 | 124.29 | 124.99 | 118.71 | 696481 |
| 1717195200 | 124.17 | 1.11 | 0.90 | 123.47 | 124.21 | 121.73 | 720355 |
| 1717108800 | 123.06 | 2.18 | 1.80 | 121.15 | 123.1 | 121.15 | 349585 |
| 1717022400 | 120.88 | -0.56 | -0.46 | 120.56 | 121.86 | 120.42 | 332634 |
| 1716936000 | 121.44 | -0.95 | -0.78 | 122.55 | 122.55 | 120.3381 | 336230 |
| 1716590400 | 122.39 | 1.2 | 0.99 | 121.46 | 122.825 | 121.46 | 248084 |
| 1716504000 | 121.19 | -0.97 | -0.79 | 122.64 | 123.53 | 120.5643 | 492789 |
| 1716417600 | 122.16 | 0.42 | 0.34 | 121.18 | 123.06 | 120.76 | 732964 |
| 1716331200 | 121.74 | 3.15 | 2.66 | 118.87 | 122 | 118.545 | 697151 |
| 1716244800 | 118.59 | 1.02 | 0.87 | 117.8 | 119.27 | 117.49 | 458206 |
| 1715985600 | 117.57 | 2.17 | 1.88 | 116 | 118.08 | 116 | 562347 |
| 1715899200 | 115.4 | -0.67 | -0.58 | 116.1 | 116.98 | 114.9 | 445546 |
| 1715812800 | 116.07 | 1.64 | 1.43 | 114.71 | 116.27 | 113.83 | 443479 |
| 1715726400 | 114.43 | 0.02 | 0.02 | 114.2 | 115.13 | 114.075 | 366056 |
| 1715640000 | 114.41 | -0.56 | -0.49 | 115.5 | 116.08 | 114.05 | 362770 |
| 1715380800 | 114.97 | -1.01 | -0.87 | 116.19 | 116.5 | 114.2 | 332307 |
| 1715294400 | 115.98 | 0.97 | 0.84 | 115.44 | 116.72 | 115.0465 | 392126 |
| 1715208000 | 115.01 | 1.68 | 1.48 | 112.93 | 115.9 | 112.93 | 422676 |
| 1715121600 | 113.33 | 1.33 | 1.19 | 112.28 | 114.21 | 112.09 | 473610 |
| 1715035200 | 112 | 1.48 | 1.34 | 111.24 | 112.33 | 111.24 | 524179 |
| 1714776000 | 110.52 | 0.99 | 0.90 | 110.37 | 110.82 | 108.92 | 455833 |
| 1714689600 | 109.53 | 1.36 | 1.26 | 109.21 | 110.2 | 108.215 | 472932 |
| 1714603200 | 108.17 | -0.96 | -0.88 | 108.75 | 109.77 | 107.6 | 530543 |
| 1714516800 | 109.13 | -0.86 | -0.78 | 109.6 | 110.22 | 108.08 | 429214 |
| 1714430400 | 109.99 | -2.01 | -1.79 | 112.56 | 112.56 | 109.325 | 725624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
