ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Kirby Corporation

Kirby Corporation (KEX)

121.50
4.46
( 3.81% )
Updated: 09:50:38
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.44-1.17130307467122.94123.86113.08668737115.29455661CS
41.811.51223995321119.69126.75113.08454405120.32823339CS
1243.40425531915117.5127.34110.95430763120.10016724CS
2610.269.22330097087111.24130.9102.735479077119.32076626CS
5243.5155.789203744177.99130.972.11447132104.54867927CS
15661.99104.16736682959.51130.950.5841620581.321139CS
26037.5244.6773041283.98130.932.7645493469.15717048CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1730850000117.041.711.48115117.42114.58309235
1730763600115.331.050.92113.68115.55113.3401471009
1730500800114.28-0.48-0.42114.71115.15113.08630737
1730414400114.76-0.83-0.72114.43116.16114.06587389
1730328000115.59-7.46-6.06122.94123.86114.711345316
1730241600123.05-1.73-1.39124.55124.55122.74904827
1730155200124.78-0.72-0.57126.59126.75124.6567937
1729896000125.51.761.42124.37126.72123.95493886
1729809600123.741.911.57122.42124.13122.29416434
1729723200121.830.050.04120.9122.1199120.67259794
1729636800121.78-0.23-0.19121.71123.11121.1241934
1729550400122.01-0.23-0.19122.21122.72121.11219517
1729291200122.24-1.84-1.48124.57124.57121.95291592
1729204800124.080.20.16124.46124.75123.5624218573
1729118400123.882.582.13122.5124.45121.32515780
1729032000121.3-2.45-1.98122.93123.48121.25536465
1728945600123.75-1.27-1.02125.02125.15122.83223017
1728686400125.023.813.14121.57125.06121.26378409
1728600000121.21-0.33-0.27121.19121.88119.54278717
1728513600121.541.170.97119.69121.81118.92197534
1728427200120.37-2.46-2.00123123120.05350148
1728340800122.83-0.4-0.32122.69124.5199122.05313809
1728081600123.232.221.83122.15123.435121.52291169
1727995200121.01-1.66-1.35122.63123.015120.58401049
1727908800122.670.260.21122.67123.14121.85226425
1727822400122.41-0.02-0.02121.99122.81120.01389110
1727736000122.43-2.9-2.31125.29125.29120.97614459
1727476800125.332.52.04123.71125.575122.63419585
1727390400122.83-0.57-0.46124.1124.81122.18398276
1727304000123.4-1.41-1.13124.61125.15123315292
1727217600124.810.230.18125.33126.28124.56338925
1727131200124.580.080.06124125.07124543584
1726872000124.5-2.52-1.98125.9126.3369123.921359157
1726785600127.023.963.22126.07127.34125.17504321
1726699200123.060.180.15122.48126.12122.34640133
1726612800122.882.562.13121.27123.19120.825363307
1726526400120.321.291.08119.62120.88118.735330403
1726267200119.032.652.28118.05119.41117.06317921
1726180800116.381.751.53115.07117.15114.83259959
1726094400114.630.350.31113.43114.885110.95509007
1726008000114.28-0.27-0.24114.86115.47113.25413064
1725921600114.550.030.03114.91115.89113.3352508
1725662400114.52-2.96-2.52117.62118.4114.415444405
1725576000117.482.281.98115.93118.77114.83626822
1725489600115.2-0.25-0.22114.95116.8114.6901453206
1725403200115.45-4.47-3.73118.82119.055114.425575967
1725057600119.921.180.99118.87120.28117.765334035
1724971200118.740.930.79118.96119.9118.13322393
1724884800117.81-0.31-0.26117.82118.31117.09252101
1724798400118.120.850.72117.22118.4116.4274314994
1724712000117.27-1.76-1.48119.82120116.95373243
1724452800119.032.42.06117.51119.26116.6401258706
1724366400116.630.820.71116.26117.16114.5551347307
1724280000115.81-0.3-0.26117.17117.18115.05496187
1724193600116.11-2.76-2.32118.57118.975115.685433364
1724107200118.87-0.61-0.51119.46120118.8134327554
1723848000119.481.181.00118.34119.5118.06401891
1723761600118.32.061.77118.55119.21116.51466979
1723675200116.24-0.61-0.52117.5117.5861115.91246174
1723588800116.850.340.29116.57118.18115.82420296
1723502400116.51-0.16-0.14116.94117.48115.85481209
1723243200116.671.371.19115.51116.96114.52597994
1723156800115.33.883.48113.3115.69111.26499876
1723070400111.420.660.60113114.01111.36574263
1722984000110.763.192.97107.42112.39106.65647108

Your Recent History

Delayed Upgrade Clock