KEX Quote, Trading Chart, Kirby Corporation

home / stock / kex / kex quote

Stock Information
Company Name: Kirby Corporation
Stock Symbol: KEX
Market: NYSE
Website: kirbycorp.com
Menu
KEX KEX Quote KEX Short KEX News KEX Articles KEX Message Board
Get KEX Alerts

News, Short Squeeze, Breakout and More Instantly...
KEX Quote
Last:$125.11
Change Percent:-0.2%
Open:$123.19
Previous Close:$125.11
High:$125.52
Low:$122.9718
Volume:430,232
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KEX Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$123.19
Close:$125.11
High:$125.52
Low:$122.9718
Volume:430,232
Date:2024-07-19
Open:$122.21
Close:$122.94
High:$123.7774
Low:$121.3025
Volume:882,518
Date:2024-07-18
Open:$124.4
Close:$122.3
High:$125.9899
Low:$121.18
Volume:491,471
Date:2024-07-17
Open:$129.21
Close:$124.08
High:$130.9
Low:$124.07
Volume:727,231
Date:2024-07-16
Open:$124.23
Close:$129.59
High:$129.85
Low:$124.23
Volume:1,078,115
Date:2024-07-15
Open:$121.75
Close:$123.79
High:$124.62
Low:$121.33
Volume:454,499
Date:2024-07-12
Open:$122.22
Close:$121.08
High:$122.535
Low:$120.68
Volume:337,788
Date:2024-07-11
Open:$119.6
Close:$121.48
High:$122.08
Low:$119.55
Volume:327,351
Date:2024-07-10
Open:$119.27
Close:$119.44
High:$120
Low:$118.72
Volume:198,997
Date:2024-07-09
Open:$119.5
Close:$118.62
High:$120.2075
Low:$118.55
Volume:242,010
Date:2024-07-08
Open:$120.07
Close:$120.37
High:$120.765
Low:$119.1
Volume:302,183
Date:2024-07-05
Open:$121.26
Close:$120.1
High:$122.098
Low:$119.31
Volume:387,635
Date:2024-07-04
Open:$121.58
Close:$121.58
High:$122
Low:$119.99
Volume:271,005
Date:2024-07-03
Open:$121.58
Close:$121.58
High:$122
Low:$119.99
Volume:271,005
Date:2024-07-02
Open:$121.05
Close:$120.79
High:$121.27
Low:$120.1193
Volume:261,891
Date:2024-07-01
Open:$120.63
Close:$121.05
High:$121.36
Low:$118.13
Volume:517,904
Date:2024-06-28
Open:$120.6
Close:$119.73
High:$121.255
Low:$119.36
Volume:670,621
Date:2024-06-27
Open:$120.09
Close:$120.05
High:$120.78
Low:$118.725
Volume:568,162
Date:2024-06-26
Open:$119.15
Close:$119.3
High:$120.675
Low:$118.34
Volume:494,214
Date:2024-06-25
Open:$118.75
Close:$119.34
High:$119.525
Low:$118.13
Volume:653,737