Historical Data for Kirby Corporation (KEX)

$ 50.49   -0.25 (-0.49%) Volume: 592.31k 7:00 PM EDT 2-Jul-2020
After Hours:  $ 50.9991   0.5091 (+1.01%) Volume: 4.58k 4:11 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 52.26 52.845 50.33 50.49 592.31k -0.25 -0.49% 50.49 30.2m 10,295
07/01/20 54.00 54.69 50.68 50.74 487.02k -2.82 -5.27% 50.74 25.15m 7,868
06/30/20 53.21 53.725 52.61 53.56 600.17k 0.08 0.15% 53.56 32.02m 8,252
06/29/20 53.58 54.00 52.54 53.48 344.15k 0.75 1.42% 53.48 18.38m 6,227
06/26/20 53.87 54.01 52.02 52.73 901.41k -1.06 -1.97% 52.73 47.65m 8,395
06/25/20 52.67 53.85 51.63 53.79 477.76k 0.61 1.15% 53.79 25.43m 7,652
06/24/20 54.13 54.50 52.72 53.18 397.83k -1.84 -3.34% 53.18 21.21m 6,652
06/23/20 55.84 55.84 54.78 55.02 342.85k 0.30 0.55% 55.02 18.87m 5,799
06/22/20 54.50 54.765 53.86 54.72 361.87k -0.34 -0.62% 54.72 19.7m 6,854
06/19/20 54.68 55.97 54.65 55.06 478.11k 0.56 1.03% 55.06 26.28m 4,984
06/18/20 53.85 55.51 53.85 54.50 218.46k -0.25 -0.46% 54.50 11.93m 3,528
06/17/20 55.85 55.98 54.57 54.75 412.52k -1.07 -1.92% 54.75 22.69m 4,991
06/16/20 56.77 56.92 54.76 55.82 398.05k 1.50 2.76% 55.82 22.22m 6,160
06/15/20 51.67 54.53 51.24 54.32 361.87k 0.43 0.80% 54.32 19.42m 5,921
06/12/20 55.43 55.60 52.46 53.89 271.6k 1.00 1.89% 53.89 14.63m 4,864
06/11/20 53.50 54.55 52.10 52.89 361.19k -4.24 -7.42% 52.89 19.35m 6,549
06/10/20 60.03 60.10 57.10 57.13 556.92k -3.39 -5.60% 57.13 32.3m 7,679
06/09/20 60.46 61.20 58.40 60.52 399.43k -1.47 -2.37% 60.52 24.17m 6,679
06/08/20 62.40 63.20 61.60 61.99 615.24k 1.04 1.71% 61.99 38.29m 9,290
06/05/20 59.01 62.66 58.55 60.95 740.31k 5.47 9.86% 60.95 45.4m 9,847
06/04/20 54.64 56.05 53.87 55.48 365.21k 0.61 1.11% 55.48 20.19m 6,058