Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirby Corp (NY: KEX )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.240 7.345 7.218 7.345 113,600 +0.08(+1.14%)
Oct 30, 2003 7.277 7.277 7.242 7.263 125,000 +0.01(+0.10%)
Oct 29, 2003 7.250 7.272 7.237 7.255 89,000 -0.02(-0.31%)
Oct 28, 2003 7.305 7.310 7.162 7.277 147,400 +0.00(+0.03%)
Oct 27, 2003 7.218 7.388 7.192 7.275 142,000 +0.08(+1.15%)
Oct 24, 2003 7.350 7.367 7.188 7.192 160,400 -0.17(-2.34%)
Oct 23, 2003 7.500 7.537 7.345 7.365 154,200 -0.13(-1.80%)
Oct 22, 2003 7.555 7.555 7.500 7.500 210,800 -0.02(-0.23%)
Oct 21, 2003 7.537 7.582 7.503 7.518 91,600 +0.02(+0.23%)
Oct 20, 2003 7.500 7.572 7.500 7.500 189,200 -0.00(-0.03%)
Oct 17, 2003 7.500 7.525 7.500 7.503 140,600 +0.01(+0.07%)
Oct 16, 2003 7.475 7.535 7.480 7.497 123,200 +0.02(+0.30%)
Oct 15, 2003 7.688 7.688 7.475 7.475 254,600 -0.21(-2.76%)
Oct 14, 2003 7.750 7.768 7.688 7.688 186,600 -0.13(-1.69%)
Oct 13, 2003 7.775 7.920 7.775 7.820 36,400 +0.06(+0.74%)
Oct 10, 2003 7.795 7.812 7.670 7.763 54,600 +0.01(+0.16%)
Oct 09, 2003 7.612 7.800 7.612 7.750 110,400 +0.19(+2.51%)
Oct 08, 2003 7.612 7.617 7.532 7.560 86,400 -0.06(-0.79%)
Oct 07, 2003 7.598 7.598 7.585 7.620 45,600 +0.01(+0.13%)
Oct 06, 2003 7.465 7.625 7.463 7.610 70,400 +0.14(+1.81%)
Oct 03, 2003 7.487 7.525 7.475 7.475 67,200 +0.05(+0.71%)
Oct 02, 2003 7.375 7.475 7.375 7.423 115,800 +0.08(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.