Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kirby Corporation | KEX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.80 | 2.82% | 101.94 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 99.79 | 99.39 | 102.55 | 101.94 | 99.14 |
KEX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 96.40 | 102.55 | 94.39 | 97.21 | 452,303 | 5.54 | 5.75% |
| 1 Month | 92.86 | 102.55 | 92.62 | 97.21 | 445,606 | 9.08 | 9.78% |
| 3 Months | 79.42 | 102.55 | 78.57 | 90.33 | 413,893 | 22.52 | 28.36% |
| 6 Months | 81.25 | 102.55 | 72.11 | 83.50 | 395,476 | 20.69 | 25.46% |
| 1 Year | 67.85 | 102.55 | 66.42 | 81.05 | 364,993 | 34.09 | 50.24% |
| 3 Years | 61.49 | 102.55 | 47.58 | 68.83 | 400,349 | 40.45 | 65.78% |
| 5 Years | 79.80 | 102.55 | 32.76 | 64.55 | 454,563 | 22.14 | 27.74% |
KEX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 101.94 | 2.80 | 2.82% | 99.79 | 102.55 | 99.39 | 623,888 |
| Apr 22 2024 | 99.14 | 3.33 | 3.48% | 97.00 | 101.30 | 96.42 | 1,014,361 |
| Apr 19 2024 | 95.81 | 0.84 | 0.88% | 95.28 | 96.40 | 94.89 | 356,211 |
| Apr 18 2024 | 94.97 | -0.11 | -0.12% | 95.08 | 96.01 | 94.39 | 238,935 |
| Apr 17 2024 | 95.08 | -1.46 | -1.51% | 96.97 | 97.11 | 95.05 | 337,654 |
| Apr 16 2024 | 96.54 | -0.60 | -0.62% | 96.54 | 96.97 | 95.94 | 318,502 |
| Apr 15 2024 | 97.14 | -0.77 | -0.79% | 98.56 | 99.01 | 96.87 | 360,905 |
| Apr 12 2024 | 97.91 | -1.14 | -1.15% | 98.94 | 99.635 | 97.44 | 253,446 |
| Apr 11 2024 | 99.05 | -0.19 | -0.19% | 99.78 | 100.18 | 98.415 | 319,913 |
| Apr 10 2024 | 99.24 | -0.76 | -0.76% | 99.14 | 100.04 | 98.23 | 265,944 |
| Apr 09 2024 | 100.00 | 0.45 | 0.45% | 100.31 | 101.17 | 99.55 | 698,015 |
| Apr 08 2024 | 99.55 | 0.71 | 0.72% | 99.00 | 99.96 | 98.61 | 583,510 |
| Apr 05 2024 | 98.84 | 1.37 | 1.41% | 97.40 | 99.22 | 97.40 | 393,715 |
| Apr 04 2024 | 97.47 | 0.28 | 0.29% | 97.55 | 98.31 | 96.93 | 373,282 |
| Apr 03 2024 | 97.19 | 2.63 | 2.78% | 95.46 | 97.81 | 95.015 | 560,083 |
| Apr 02 2024 | 94.56 | -0.09 | -0.10% | 94.23 | 94.905 | 93.63 | 271,751 |
| Apr 01 2024 | 94.65 | -0.67 | -0.70% | 95.12 | 95.49 | 94.01 | 303,485 |
| Mar 28 2024 | 95.32 | 0.29 | 0.31% | 95.35 | 95.61 | 94.07 | 370,393 |
| Mar 27 2024 | 95.03 | -0.08 | -0.08% | 95.56 | 95.79 | 94.371 | 664,874 |
| Mar 26 2024 | 95.11 | 2.64 | 2.85% | 92.86 | 95.49 | 92.62 | 798,281 |
| Mar 25 2024 | 92.47 | -0.42 | -0.45% | 92.72 | 94.37 | 92.13 | 549,481 |
