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

Kirby Corp (NY: KEX )

118.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 29, 2004 10.47 10.51 10.43 10.50 302,800 +0.03(+0.24%)
Oct 28, 2004 10.47 10.48 10.29 10.47 268,200 -0.01(-0.10%)
Oct 27, 2004 10.48 10.55 10.43 10.48 167,000 +0.01(+0.07%)
Oct 26, 2004 10.38 10.50 10.34 10.48 142,800 +0.08(+0.75%)
Oct 25, 2004 10.38 10.49 10.30 10.40 186,200 +0.05(+0.51%)
Oct 22, 2004 10.34 10.50 10.23 10.35 155,400 -0.03(-0.29%)
Oct 21, 2004 10.04 10.45 10.04 10.38 164,600 +0.38(+3.75%)
Oct 20, 2004 9.935 10.04 9.912 10.00 191,400 +0.04(+0.40%)
Oct 19, 2004 10.03 10.11 9.925 9.963 115,800 -0.09(-0.92%)
Oct 18, 2004 9.980 10.16 9.900 10.05 93,200 +0.06(+0.63%)
Oct 15, 2004 9.832 10.10 9.825 9.992 101,400 +0.16(+1.65%)
Oct 14, 2004 9.768 9.982 9.720 9.830 138,200 +0.11(+1.16%)
Oct 13, 2004 10.18 10.18 9.717 9.717 180,200 -0.47(-4.64%)
Oct 12, 2004 10.06 10.19 9.912 10.19 90,000 +0.13(+1.27%)
Oct 11, 2004 10.16 10.16 9.945 10.06 91,200 -0.06(-0.62%)
Oct 08, 2004 10.07 10.35 10.07 10.12 191,600 +0.07(+0.67%)
Oct 07, 2004 10.71 10.71 10.06 10.06 177,000 -0.61(-5.67%)
Oct 06, 2004 10.36 10.66 10.36 10.66 113,600 +0.26(+2.55%)
Oct 05, 2004 10.35 10.44 10.28 10.40 131,600 -0.01(-0.14%)
Oct 04, 2004 10.38 10.52 10.31 10.41 156,400 +0.04(+0.39%)
Oct 01, 2004 9.925 10.40 9.925 10.37 184,600 +0.34(+3.34%)
Sep 30, 2004 9.912 10.10 9.867 10.04 247,800 +0.16(+1.65%)
Sep 29, 2004 9.762 9.877 9.762 9.875 182,600 +0.05(+0.51%)
Sep 28, 2004 9.725 9.875 9.662 9.825 149,800 +0.10(+1.03%)
Sep 27, 2004 9.867 9.867 9.675 9.725 100,600 -0.10(-1.02%)
Sep 24, 2004 9.752 9.870 9.705 9.825 79,600 +0.07(+0.77%)
Sep 23, 2004 9.695 9.873 9.672 9.750 93,000 +0.01(+0.13%)
Sep 22, 2004 9.863 9.863 9.672 9.738 187,800 -0.12(-1.27%)
Sep 21, 2004 9.650 9.875 9.650 9.863 230,800 +0.24(+2.49%)
Sep 20, 2004 9.675 9.695 9.565 9.623 112,200 -0.02(-0.23%)
Sep 17, 2004 9.688 9.688 9.533 9.645 178,000 -0.01(-0.13%)
Sep 16, 2004 9.592 9.705 9.570 9.658 96,400 +0.09(+0.94%)
Sep 15, 2004 9.650 9.650 9.470 9.568 105,600 -0.05(-0.49%)
Sep 14, 2004 9.575 9.650 9.502 9.615 64,200 -0.01(-0.10%)
Sep 13, 2004 9.675 9.750 9.562 9.625 121,000 -0.05(-0.52%)
Sep 10, 2004 9.740 9.742 9.613 9.675 83,800 -0.01(-0.15%)
Sep 09, 2004 9.430 9.822 9.430 9.690 220,000 +0.20(+2.08%)
Sep 08, 2004 9.518 9.740 9.492 9.492 112,200 -0.02(-0.24%)
Sep 07, 2004 9.190 9.540 9.190 9.515 134,000 +0.32(+3.45%)
Sep 03, 2004 9.293 9.383 9.137 9.197 106,400 -0.10(-1.02%)
Sep 02, 2004 8.967 9.293 8.963 9.293 88,800 +0.31(+3.42%)
Sep 01, 2004 8.865 9.012 8.865 8.985 168,800 +0.10(+1.13%)
Aug 31, 2004 8.755 8.885 8.672 8.885 67,600 +0.11(+1.20%)
Aug 30, 2004 8.973 8.973 8.775 8.780 62,600 -0.21(-2.34%)
Aug 27, 2004 8.900 9.030 8.880 8.990 82,600 +0.14(+1.58%)
Aug 26, 2004 9.090 9.092 8.850 8.850 170,000 -0.29(-3.17%)
Aug 25, 2004 9.080 9.145 8.880 9.140 81,200 +0.09(+0.94%)
Aug 24, 2004 9.025 9.062 8.925 9.055 67,400 +0.12(+1.34%)
Aug 23, 2004 9.217 9.230 8.908 8.935 107,000 -0.22(-2.40%)
Aug 20, 2004 9.027 9.155 8.950 9.155 100,400 +0.18(+1.98%)
Aug 19, 2004 8.730 9.098 8.727 8.977 218,800 +0.20(+2.25%)
Aug 18, 2004 8.768 8.855 8.700 8.780 75,400 -0.01(-0.14%)
Aug 17, 2004 8.945 8.945 8.727 8.793 95,400 -0.10(-1.15%)
Aug 16, 2004 8.477 8.895 8.477 8.895 161,000 +0.36(+4.16%)
Aug 13, 2004 8.742 8.762 8.412 8.540 159,400 -0.14(-1.61%)
Aug 12, 2004 8.887 8.932 8.670 8.680 144,400 -0.31(-3.42%)
Aug 11, 2004 9.105 9.105 8.890 8.988 171,400 -0.12(-1.29%)
Aug 10, 2004 8.787 9.105 8.787 9.105 148,200 +0.38(+4.36%)
Aug 09, 2004 8.887 8.900 8.650 8.725 263,200 -0.14(-1.55%)
Aug 06, 2004 9.412 9.412 8.832 8.863 246,600 -0.60(-6.34%)
Aug 05, 2004 9.675 9.678 9.440 9.463 128,000 -0.18(-1.84%)
Aug 04, 2004 9.592 9.652 9.290 9.640 172,400 +0.10(+1.02%)
Aug 03, 2004 9.815 9.815 9.490 9.543 137,800 -0.32(-3.27%)
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.