Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kirby Corporation | KEX | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
108.75 | 107.60 | 109.77 | 108.17 | 109.13 |
KEX Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 102.35 | 114.345 | 100.78 | 109.64 | 808,954 | 5.82 | 5.69% |
1 Month | 95.46 | 114.345 | 94.39 | 102.66 | 536,643 | 12.71 | 13.31% |
3 Months | 84.03 | 114.345 | 83.24 | 94.72 | 437,377 | 24.14 | 28.73% |
6 Months | 74.77 | 114.345 | 72.11 | 86.18 | 411,584 | 33.40 | 44.67% |
1 Year | 71.54 | 114.345 | 69.225 | 82.74 | 372,386 | 36.63 | 51.20% |
3 Years | 64.41 | 114.345 | 47.58 | 69.50 | 402,319 | 43.76 | 67.94% |
5 Years | 81.99 | 114.345 | 32.76 | 64.83 | 456,245 | 26.18 | 31.93% |
KEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 May 2024 | 108.17 | -0.96 | -0.88% | 108.75 | 109.77 | 107.60 | 530,543 |
01 May 2024 | 109.13 | -0.86 | -0.78% | 109.60 | 110.22 | 108.08 | 429,214 |
30 Apr 2024 | 109.99 | -2.01 | -1.79% | 112.56 | 112.56 | 109.325 | 725,624 |
27 Apr 2024 | 112.00 | -0.16 | -0.14% | 112.67 | 112.98 | 110.82 | 783,584 |
26 Apr 2024 | 112.16 | 11.11 | 10.99% | 108.26 | 114.345 | 106.415 | 1,460,488 |
25 Apr 2024 | 101.05 | -0.89 | -0.87% | 102.35 | 102.35 | 100.78 | 645,858 |
24 Apr 2024 | 101.94 | 2.80 | 2.82% | 99.79 | 102.55 | 99.39 | 623,888 |
23 Apr 2024 | 99.14 | 3.33 | 3.48% | 97.00 | 101.30 | 96.42 | 1,014,361 |
20 Apr 2024 | 95.81 | 0.84 | 0.88% | 95.28 | 96.40 | 94.89 | 356,211 |
19 Apr 2024 | 94.97 | -0.11 | -0.12% | 95.08 | 96.01 | 94.39 | 238,935 |
18 Apr 2024 | 95.08 | -1.46 | -1.51% | 96.97 | 97.11 | 95.05 | 337,654 |
17 Apr 2024 | 96.54 | -0.60 | -0.62% | 96.40 | 96.97 | 95.94 | 314,355 |
16 Apr 2024 | 97.14 | -0.77 | -0.79% | 98.56 | 99.01 | 96.87 | 360,905 |
13 Apr 2024 | 97.91 | -1.14 | -1.15% | 98.94 | 99.635 | 97.44 | 253,446 |
12 Apr 2024 | 99.05 | -0.19 | -0.19% | 99.78 | 100.18 | 98.415 | 319,913 |
11 Apr 2024 | 99.24 | -0.76 | -0.76% | 98.73 | 100.04 | 98.62 | 259,881 |
10 Apr 2024 | 100.00 | 0.45 | 0.45% | 100.31 | 101.17 | 99.55 | 698,015 |
09 Apr 2024 | 99.55 | 0.71 | 0.72% | 99.00 | 99.96 | 98.61 | 583,510 |
06 Apr 2024 | 98.84 | 1.37 | 1.41% | 97.40 | 99.22 | 97.40 | 393,652 |
05 Apr 2024 | 97.47 | 0.28 | 0.29% | 97.55 | 98.31 | 96.93 | 373,282 |
04 Apr 2024 | 97.19 | 2.63 | 2.78% | 95.46 | 97.81 | 95.015 | 560,083 |
03 Apr 2024 | 94.56 | -0.09 | -0.10% | 94.19 | 94.905 | 93.82 | 265,286 |