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

Kirby Corp (NY: KEX )

116.11 -3.65 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2002 6.775 6.872 6.750 6.848 155,200 +0.10(+1.44%)
Dec 30, 2002 6.673 6.772 6.673 6.750 137,000 +0.11(+1.69%)
Dec 27, 2002 6.660 6.660 6.605 6.638 72,400 -0.01(-0.19%)
Dec 26, 2002 6.638 6.662 6.620 6.650 44,400 +0.02(+0.34%)
Dec 24, 2002 6.628 6.645 6.588 6.628 36,800 +0.00(+0.00%)
Dec 23, 2002 6.438 6.650 6.380 6.628 89,200 +0.17(+2.55%)
Dec 20, 2002 6.500 6.575 6.425 6.463 114,400 -0.01(-0.12%)
Dec 19, 2002 6.600 6.625 6.463 6.470 39,800 -0.09(-1.41%)
Dec 18, 2002 6.683 6.737 6.485 6.562 78,600 -0.12(-1.87%)
Dec 17, 2002 6.747 6.843 6.570 6.688 92,200 -0.06(-0.93%)
Dec 16, 2002 6.600 6.750 6.475 6.750 79,600 +0.20(+2.97%)
Dec 13, 2002 6.662 6.758 6.548 6.555 56,000 -0.08(-1.24%)
Dec 12, 2002 6.438 6.720 6.423 6.638 185,200 +0.22(+3.43%)
Dec 11, 2002 6.683 6.683 6.383 6.418 78,400 -0.27(-4.04%)
Dec 10, 2002 6.378 6.740 6.370 6.688 90,400 +0.36(+5.65%)
Dec 09, 2002 6.650 6.700 6.275 6.330 141,000 -0.38(-5.59%)
Dec 06, 2002 6.537 6.772 6.407 6.705 93,200 +0.11(+1.59%)
Dec 05, 2002 6.562 6.775 6.470 6.600 99,600 +0.06(+0.96%)
Dec 04, 2002 6.562 7.065 6.468 6.537 346,000 -0.04(-0.57%)
Dec 03, 2002 6.537 6.750 6.525 6.575 139,200 +0.03(+0.46%)
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.