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

Kirby Corp (NY: KEX )

109.13 -0.86 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 7.055 7.100 6.880 7.013 195,800 -0.05(-0.71%)
Apr 29, 2002 7.025 7.062 6.938 7.062 157,400 +0.03(+0.36%)
Apr 26, 2002 7.037 7.147 7.037 7.037 197,000 +0.00(+0.04%)
Apr 25, 2002 7.075 7.077 7.025 7.035 152,600 -0.03(-0.46%)
Apr 24, 2002 7.125 7.213 7.027 7.067 168,000 -0.08(-1.15%)
Apr 23, 2002 7.287 7.287 7.150 7.150 283,600 -0.17(-2.39%)
Apr 22, 2002 7.487 7.487 7.250 7.325 212,400 -0.18(-2.40%)
Apr 19, 2002 7.620 7.620 7.482 7.505 68,800 -0.12(-1.51%)
Apr 18, 2002 7.688 7.688 7.562 7.620 443,000 -0.29(-3.70%)
Apr 17, 2002 7.963 8.002 7.912 7.912 202,800 -0.05(-0.66%)
Apr 16, 2002 7.753 7.985 7.753 7.965 77,200 +0.21(+2.77%)
Apr 15, 2002 7.700 7.897 7.675 7.750 318,000 +0.04(+0.49%)
Apr 12, 2002 7.650 7.725 7.650 7.713 156,600 +0.03(+0.33%)
Apr 11, 2002 7.925 7.925 7.688 7.688 107,600 -0.22(-2.84%)
Apr 10, 2002 7.812 7.912 7.785 7.912 196,800 +0.12(+1.61%)
Apr 09, 2002 7.600 7.787 7.600 7.787 30,400 +0.15(+1.93%)
Apr 08, 2002 7.625 7.695 7.577 7.640 91,200 +0.01(+0.20%)
Apr 05, 2002 7.638 7.707 7.625 7.625 58,400 +0.11(+1.50%)
Apr 04, 2002 7.475 7.543 7.475 7.513 74,200 +0.04(+0.50%)
Apr 03, 2002 7.475 7.600 7.475 7.475 74,000 +0.00(+0.00%)
Apr 02, 2002 7.600 7.603 7.475 7.475 47,200 -0.11(-1.48%)
Apr 01, 2002 7.463 7.675 7.450 7.588 61,000 +0.11(+1.51%)
Mar 29, 2002 7.675 7.675 7.475 7.475 75,000 +0.00(+0.00%)
Mar 28, 2002 7.675 7.675 7.475 7.475 75,000 -0.20(-2.61%)
Mar 27, 2002 7.638 7.750 7.638 7.675 63,600 +0.04(+0.49%)
Mar 26, 2002 7.600 7.638 7.522 7.638 47,800 +0.08(+0.99%)
Mar 25, 2002 7.750 7.750 7.457 7.562 272,200 -0.13(-1.75%)
Mar 22, 2002 7.688 7.770 7.625 7.697 77,200 -0.01(-0.13%)
Mar 21, 2002 7.500 7.737 7.470 7.707 8,580,000 +0.21(+2.77%)
Mar 20, 2002 7.575 7.577 7.463 7.500 75,400 -0.09(-1.15%)
Mar 19, 2002 7.610 7.645 7.560 7.588 86,200 -0.02(-0.30%)
Mar 18, 2002 7.612 7.675 7.487 7.610 132,400 -0.00(-0.03%)
Mar 15, 2002 7.500 7.650 7.425 7.612 251,200 +0.11(+1.50%)
Mar 14, 2002 7.938 7.940 7.312 7.500 484,000 -0.49(-6.16%)
Mar 13, 2002 8.210 8.210 7.920 7.992 208,200 -0.22(-2.68%)
Mar 12, 2002 7.957 8.375 7.957 8.213 242,000 +0.26(+3.30%)
Mar 11, 2002 7.925 7.960 7.825 7.950 78,400 +0.04(+0.57%)
Mar 08, 2002 7.790 7.905 7.790 7.905 45,600 +0.09(+1.15%)
Mar 07, 2002 7.867 7.875 7.750 7.815 78,200 -0.05(-0.60%)
Mar 06, 2002 7.850 7.875 7.650 7.862 103,600 +0.01(+0.16%)
Mar 05, 2002 7.992 8.000 7.850 7.850 106,800 -0.14(-1.78%)
Mar 04, 2002 7.810 7.995 7.787 7.992 153,200 +0.24(+3.13%)
Mar 01, 2002 7.600 7.750 7.577 7.750 101,200 +0.14(+1.81%)
Feb 28, 2002 7.725 7.728 7.550 7.612 119,000 -0.14(-1.77%)
Feb 27, 2002 7.650 7.800 7.650 7.750 137,600 +0.10(+1.31%)
Feb 26, 2002 7.800 7.825 7.615 7.650 135,000 -0.12(-1.61%)
Feb 25, 2002 7.795 7.838 7.723 7.775 115,600 -0.02(-0.32%)
Feb 22, 2002 7.588 7.800 7.585 7.800 310,000 +0.22(+2.97%)
Feb 21, 2002 7.625 7.662 7.562 7.575 520,600 -0.05(-0.66%)
Feb 20, 2002 7.525 7.625 7.412 7.625 114,800 +0.12(+1.67%)
Feb 19, 2002 7.388 7.657 7.312 7.500 223,400 +0.11(+1.52%)
Feb 18, 2002 7.275 7.400 7.250 7.388 70,400 +0.00(+0.00%)
Feb 15, 2002 7.275 7.400 7.250 7.388 70,400 +0.12(+1.72%)
Feb 14, 2002 7.375 7.435 7.250 7.263 96,000 -0.11(-1.53%)
Feb 13, 2002 7.258 7.375 7.200 7.375 70,800 +0.14(+1.90%)
Feb 12, 2002 7.213 7.240 7.170 7.237 47,600 +0.05(+0.70%)
Feb 11, 2002 7.250 7.258 7.175 7.188 98,000 -0.06(-0.86%)
Feb 08, 2002 7.013 7.250 7.013 7.250 91,800 +0.24(+3.42%)
Feb 07, 2002 7.025 7.138 6.950 7.010 148,800 +0.09(+1.37%)
Feb 06, 2002 7.225 7.242 6.915 6.915 121,000 -0.31(-4.29%)
Feb 05, 2002 7.050 7.332 6.955 7.225 225,800 +0.22(+3.21%)
Feb 04, 2002 6.888 7.048 6.888 7.000 126,200 +0.12(+1.82%)
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.