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 | -2.83 | -2.52859185132 | 111.92 | 113.38 | 109.01 | 616233 | 111.88479153 | CS |
| 4 | 2.88 | 2.71160907636 | 106.21 | 113.38 | 101.4 | 613805 | 107.02537279 | CS |
| 12 | -5.62 | -4.89931130677 | 114.71 | 132.205 | 101.4 | 558245 | 114.40641664 | CS |
| 26 | -15.17 | -12.208272976 | 124.26 | 132.205 | 101.4 | 509878 | 116.80475896 | CS |
| 52 | 31.32 | 40.2725986884 | 77.77 | 132.205 | 76.805 | 484619 | 111.5269322 | CS |
| 156 | 47.77 | 77.9028049576 | 61.32 | 132.205 | 55.03 | 424446 | 85.86095483 | CS |
| 260 | 23.85 | 27.97982168 | 85.24 | 132.205 | 32.76 | 464547 | 70.87847716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 109.09 | -1.42 | -1.28 | 109.08 | 109.85 | 108.5001 | 499305 |
| 1737675600 | 110.51 | 0 | 0.00 | 110.51 | 110.51 | 110.51 | 0 |
| 1737589200 | 110.51 | -2.3 | -2.04 | 111.94 | 112.095 | 110.37 | 439404 |
| 1737502800 | 112.81 | 0.87 | 0.78 | 112.95 | 113.38 | 110.565 | 604924 |
| 1737157200 | 111.94 | 0.45 | 0.40 | 111.92 | 113.045 | 111.42 | 804371 |
| 1737070800 | 111.49 | 2.62 | 2.41 | 108.9 | 111.79 | 108.9 | 572215 |
| 1736984400 | 108.87 | 2.88 | 2.72 | 108.01 | 108.9 | 107.143 | 512218 |
| 1736898000 | 105.99 | 1.29 | 1.23 | 106.59 | 106.89 | 105.23 | 552233 |
| 1736811600 | 104.7 | 0.8 | 0.77 | 102.79 | 104.7 | 102.49 | 917092 |
| 1736552400 | 103.9 | -1.14 | -1.09 | 104.08 | 104.8 | 102.69 | 719585 |
| 1736379600 | 105.04 | 0.99 | 0.95 | 103.66 | 105.73 | 103.49 | 409290 |
| 1736293200 | 104.05 | -2.94 | -2.75 | 107.77 | 107.77 | 101.4 | 1037663 |
| 1736206800 | 106.99 | 0.8 | 0.75 | 106.85 | 109.43 | 106.32 | 496801 |
| 1735947600 | 106.19 | 1.22 | 1.16 | 105.27 | 106.24 | 103.92 | 777424 |
| 1735861200 | 104.97 | -0.83 | -0.78 | 107.03 | 108.23 | 104.285 | 707288 |
| 1735688400 | 105.8 | 0.06 | 0.06 | 105.59 | 106.725 | 105.2 | 531504 |
| 1735602000 | 105.74 | -0.24 | -0.23 | 105.35 | 106.265 | 104.1386 | 355843 |
| 1735342800 | 105.98 | -0.51 | -0.48 | 106.21 | 106.98 | 104.56 | 383021 |
| 1735256400 | 106.49 | 0.08 | 0.08 | 105.86 | 106.92 | 105.17 | 436443 |
| 1735077840 | 106.41 | 0.7 | 0.66 | 106.23 | 106.56 | 105.2425 | 201097 |
| 1734997200 | 105.71 | 1.57 | 1.51 | 104.19 | 106.45 | 103.4 | 738936 |
| 1734738000 | 104.14 | -2.23 | -2.10 | 105.78 | 108.17 | 103.735 | 2218085 |
| 1734651600 | 106.37 | 0.74 | 0.70 | 107.06 | 107.89 | 104.27 | 871341 |
| 1734565200 | 105.63 | -5.15 | -4.65 | 111.37 | 112.04 | 105.39 | 954385 |
| 1734478800 | 110.78 | -2.95 | -2.59 | 112.01 | 112.5 | 107.66 | 1273995 |
| 1734392400 | 113.73 | -3.72 | -3.17 | 116.6 | 117.15 | 113.37 | 557906 |
| 1734133200 | 117.45 | -0.46 | -0.39 | 117.32 | 117.92 | 116.26 | 456911 |
| 1734046800 | 117.91 | 0.03 | 0.03 | 116.75 | 119.15 | 116.75 | 392481 |
| 1733960400 | 117.88 | -0.17 | -0.14 | 119.04 | 119.5299 | 117.78 | 353749 |
| 1733874000 | 118.05 | 0.23 | 0.20 | 118.28 | 119.76 | 116.3438 | 430017 |
| 1733787600 | 117.82 | -1.19 | -1.00 | 119.89 | 120.19 | 116.69 | 482767 |
| 1733528400 | 119.01 | -1.11 | -0.92 | 120.73 | 120.73 | 118.28 | 384210 |
| 1733442000 | 120.12 | -0.9 | -0.74 | 121.77 | 122.3371 | 120.03 | 368060 |
| 1733355600 | 121.02 | -2.36 | -1.91 | 123.39 | 123.88 | 120.09 | 533155 |
| 1733269200 | 123.38 | -1.51 | -1.21 | 124.89 | 125.87 | 123 | 558401 |
| 1733182800 | 124.89 | -1.62 | -1.28 | 126.97 | 126.97 | 123.53 | 570236 |
| 1732917840 | 126.51 | 0.15 | 0.12 | 126.86 | 128.11 | 125.83 | 273235 |
| 1732750800 | 126.36 | -3.43 | -2.64 | 129.49 | 129.96 | 125.94 | 422530 |
| 1732664400 | 129.79 | -0.69 | -0.53 | 130.4 | 131.3 | 128.75 | 335041 |
| 1732578000 | 130.47999 | 2.18 | 1.70 | 129.3 | 131.1774 | 128.87 | 565490 |
| 1732318800 | 128.3 | -0.51 | -0.40 | 129 | 129.58 | 125.52 | 596358 |
| 1732232400 | 128.81 | -0.49 | -0.38 | 129.82 | 131.13 | 128.47999 | 457565 |
| 1732146000 | 129.3 | 1 | 0.78 | 128.71 | 132.205 | 127.0999 | 410961 |
| 1732059600 | 128.3 | 0.68 | 0.53 | 126.4 | 128.675 | 126.12 | 312999 |
| 1731973200 | 127.62 | -0.42 | -0.33 | 128.59 | 129.43 | 127.24 | 284903 |
| 1731714000 | 128.04 | -1.91 | -1.47 | 129.62 | 130.07 | 127.3 | 325550 |
| 1731627600 | 129.94999 | 1.47 | 1.14 | 129.69999 | 131.57 | 128.66999 | 333095 |
| 1731541200 | 128.47999 | -1.7 | -1.31 | 130 | 130.52 | 128.47 | 381926 |
| 1731454800 | 130.18 | -0.37 | -0.28 | 130 | 130.52 | 127.19 | 499748 |
| 1731368400 | 130.55 | 3.26 | 2.56 | 129.59 | 132.04 | 128.9567 | 512744 |
| 1731109200 | 127.29 | 1.51 | 1.20 | 125.82 | 128.24 | 125.62 | 295506 |
| 1731022800 | 125.78 | -1.2 | -0.95 | 127.14 | 127.33 | 125.015 | 364763 |
| 1730936400 | 126.98 | 9.94 | 8.49 | 122.56 | 128.05 | 121.37 | 758806 |
| 1730850000 | 117.04 | 1.71 | 1.48 | 115 | 117.42 | 114.58 | 309235 |
| 1730763600 | 115.33 | 1.05 | 0.92 | 113.68 | 115.55 | 113.3401 | 471009 |
| 1730500800 | 114.28 | -0.48 | -0.42 | 114.71 | 115.15 | 113.08 | 630737 |
| 1730414400 | 114.76 | -0.83 | -0.72 | 114.43 | 116.16 | 114.06 | 587389 |
| 1730328000 | 115.59 | -7.46 | -6.06 | 122.94 | 123.86 | 114.71 | 1345316 |
| 1730241600 | 123.05 | -1.73 | -1.39 | 124.55 | 124.55 | 122.74 | 904827 |
| 1730155200 | 124.78 | -0.72 | -0.57 | 126.59 | 126.75 | 124.6 | 567937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
