KEX

Kirby Historical Data

Company Name Stock Ticker Symbol Market Type
Kirby Corporation KEX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.27 3.3% 71.09 19:57:38
Open Price Low Price High Price Close Price Prev Close
68.65 68.60 71.57 71.09 68.82
more quote information »

KEX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.7871.5766.7968.75292,0782.313.36%
1 Month69.7371.5765.8968.33373,7331.361.95%
3 Months69.0372.1457.6466.73401,3572.062.98%
6 Months68.6773.7955.0365.14382,0862.423.52%
1 Year51.0375.0850.5865.12457,81720.0639.31%
3 Years84.6192.3032.7657.42494,428-13.52-15.98%
5 Years67.3094.0532.7664.98469,2883.795.63%

KEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 71.09 2.27 3.3% 68.65 71.57 68.60 496,514
Dec 01 2022 68.82 -0.97 -1.39% 70.12 70.50 68.26 236,235
Nov 30 2022 69.79 2.64 3.93% 67.74 70.07 67.05 453,248
Nov 29 2022 67.15 0.30 0.45% 67.12 67.80 66.85 274,230
Nov 28 2022 66.85 -3.46 -4.92% 69.26 69.26 66.79 237,471
Nov 25 2022 70.31 1.26 1.82% 68.78 70.74 68.76 259,206
Nov 23 2022 69.05 0.09 0.13% 68.71 69.92 68.16 241,425
Nov 22 2022 68.96 0.36 0.52% 67.60 69.07 66.90 552,411
Nov 22 2022 68.60 1.49 2.22% 67.60 68.68 66.90 292,621
Nov 21 2022 67.11 -1.79 -2.6% 68.21 68.68 65.89 648,574
Nov 18 2022 68.90 0.71 1.04% 67.97 68.985 67.59 321,791
Nov 17 2022 68.19 -0.73 -1.06% 67.60 68.405 66.77 283,389
Nov 16 2022 68.92 0.40 0.58% 68.07 69.55 66.78 391,061
Nov 15 2022 68.52 0.49 0.72% 68.53 69.10 67.78 424,856
Nov 14 2022 68.03 0.33 0.49% 67.41 69.585 67.31 564,146
Nov 11 2022 67.70 -0.99 -1.44% 69.57 69.785 67.64 356,654
Nov 10 2022 68.69 2.77 4.2% 68.01 68.70 67.385 394,882
Nov 09 2022 65.92 -2.57 -3.75% 67.91 67.91 65.90 462,104
Nov 08 2022 68.49 -0.66 -0.95% 69.50 70.12 67.93 382,818
Nov 07 2022 69.15 0.06 0.09% 69.52 69.65 68.695 336,745
Nov 04 2022 69.09 0.49 0.71% 69.73 70.75 68.23 279,673
Nov 03 2022 68.60 0.49 0.72% 67.67 69.515 67.31 199,966
See More Historical Prices ยป