KEX Quote, Trading Chart, Kirby Corporation

home / stock / kex / kex quote

Stock Information
Company Name: Kirby Corporation
Stock Symbol: KEX
Market: NYSE
Website: getkirby.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:$124.17
Change Percent:-0.33%
Open:$123.47
Previous Close:$124.17
High:$124.21
Low:$121.73
Volume:708,985
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KEX Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$123.47
Close:$124.17
High:$124.21
Low:$121.73
Volume:708,985
Date:2024-05-30
Open:$121.15
Close:$123.06
High:$123.1
Low:$121.15
Volume:349,616
Date:2024-05-29
Open:$120.56
Close:$120.88
High:$121.86
Low:$120.42
Volume:332,634
Date:2024-05-28
Open:$122.5
Close:$121.44
High:$122.5
Low:$120.3381
Volume:336,832
Date:2024-05-27
Open:$121.46
Close:$122.39
High:$122.825
Low:$121.46
Volume:248,084
Date:2024-05-24
Open:$121.46
Close:$122.39
High:$122.825
Low:$121.46
Volume:248,084
Date:2024-05-23
Open:$122.64
Close:$121.19
High:$123.53
Low:$120.5643
Volume:498,238
Date:2024-05-22
Open:$121.18
Close:$122.16
High:$123.06
Low:$120.76
Volume:732,987
Date:2024-05-21
Open:$118.87
Close:$121.74
High:$122
Low:$118.87
Volume:697,151
Date:2024-05-20
Open:$117.8
Close:$118.59
High:$119.27
Low:$117.49
Volume:458,206
Date:2024-05-17
Open:$116
Close:$117.57
High:$118.08
Low:$116
Volume:562,347
Date:2024-05-16
Open:$115.97
Close:$115.4
High:$116.98
Low:$114.9
Volume:445,546
Date:2024-05-15
Open:$114.71
Close:$116.07
High:$116.27
Low:$113.83
Volume:443,453
Date:2024-05-14
Open:$114.2
Close:$114.43
High:$115.13
Low:$114.075
Volume:366,056
Date:2024-05-13
Open:$115.5
Close:$114.41
High:$116.08
Low:$114.05
Volume:362,770
Date:2024-05-10
Open:$116.19
Close:$114.97
High:$116.5
Low:$114.2
Volume:332,308
Date:2024-05-09
Open:$115.44
Close:$115.98
High:$116.72
Low:$115.0465
Volume:392,501
Date:2024-05-08
Open:$112.93
Close:$115.01
High:$115.9
Low:$112.93
Volume:422,676
Date:2024-05-07
Open:$112.28
Close:$113.33
High:$114.21
Low:$112.28
Volume:473,610
Date:2024-05-06
Open:$111.24
Close:$112
High:$112.33
Low:$111.24
Volume:524,179