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

Kirby Corp (NY: KEX )

121.74 +3.15 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 29, 2003 7.298 7.315 7.258 7.300 39,600 -0.01(-0.17%)
Aug 28, 2003 7.192 7.320 7.160 7.312 159,800 +0.13(+1.85%)
Aug 27, 2003 7.185 7.220 7.150 7.180 81,200 +0.00(+0.07%)
Aug 26, 2003 7.138 7.188 7.050 7.175 97,400 -0.03(-0.35%)
Aug 25, 2003 7.213 7.213 7.058 7.200 117,400 -0.02(-0.35%)
Aug 22, 2003 7.225 7.230 7.088 7.225 114,600 +0.00(+0.03%)
Aug 21, 2003 7.225 7.225 7.088 7.223 122,400 +0.00(+0.00%)
Aug 20, 2003 7.200 7.223 7.093 7.223 113,000 +0.02(+0.31%)
Aug 19, 2003 7.155 7.200 7.085 7.200 133,200 +0.06(+0.88%)
Aug 18, 2003 7.040 7.138 7.037 7.138 55,000 +0.10(+1.42%)
Aug 15, 2003 7.065 7.085 7.018 7.037 52,400 -0.01(-0.18%)
Aug 14, 2003 6.965 7.062 6.952 7.050 133,400 +0.08(+1.22%)
Aug 13, 2003 6.850 7.032 6.815 6.965 298,400 +0.13(+1.86%)
Aug 12, 2003 6.735 6.850 6.662 6.838 77,200 +0.11(+1.67%)
Aug 11, 2003 6.588 6.725 6.588 6.725 48,400 +0.14(+2.13%)
Aug 08, 2003 6.577 6.593 6.558 6.585 29,200 +0.02(+0.30%)
Aug 07, 2003 6.588 6.612 6.527 6.565 53,000 -0.01(-0.15%)
Aug 06, 2003 6.625 6.630 6.532 6.575 39,600 -0.05(-0.75%)
Aug 05, 2003 6.750 6.750 6.598 6.625 155,800 -0.12(-1.85%)
Aug 04, 2003 6.725 6.805 6.650 6.750 116,400 +0.05(+0.75%)
Aug 01, 2003 6.812 6.815 6.582 6.700 105,200 -0.12(-1.83%)
Jul 31, 2003 6.872 6.888 6.825 6.825 112,000 -0.04(-0.51%)
Jul 30, 2003 6.875 6.888 6.747 6.860 191,000 -0.01(-0.18%)
Jul 29, 2003 6.912 6.925 6.820 6.872 82,200 +0.08(+1.25%)
Jul 28, 2003 6.775 6.832 6.755 6.787 93,400 -0.01(-0.11%)
Jul 25, 2003 6.675 6.798 6.675 6.795 88,400 +0.08(+1.12%)
Jul 24, 2003 6.530 6.760 6.513 6.720 261,600 +0.17(+2.52%)
Jul 23, 2003 6.600 6.600 6.482 6.555 46,400 -0.04(-0.57%)
Jul 22, 2003 6.598 6.603 6.520 6.593 81,400 -0.00(-0.04%)
Jul 21, 2003 6.728 6.745 6.540 6.595 111,600 -0.13(-1.93%)
Jul 18, 2003 6.750 6.750 6.705 6.725 118,600 -0.01(-0.15%)
Jul 17, 2003 6.975 6.982 6.735 6.735 99,600 -0.26(-3.79%)
Jul 16, 2003 7.070 7.070 6.975 7.000 98,000 -0.09(-1.27%)
Jul 15, 2003 7.150 7.150 6.957 7.090 179,000 -0.04(-0.53%)
Jul 14, 2003 6.825 7.247 6.825 7.128 235,000 +0.35(+5.20%)
Jul 11, 2003 6.763 6.798 6.740 6.775 149,000 +0.02(+0.33%)
Jul 10, 2003 6.795 6.817 6.697 6.753 67,000 -0.03(-0.41%)
Jul 09, 2003 6.843 6.843 6.723 6.780 146,600 -0.08(-1.09%)
Jul 08, 2003 6.875 6.920 6.832 6.855 167,000 -0.01(-0.11%)
Jul 07, 2003 6.902 6.950 6.845 6.862 182,800 -0.04(-0.58%)
Jul 03, 2003 7.008 7.015 6.900 6.902 66,200 -0.11(-1.50%)
Jul 02, 2003 7.072 7.105 7.008 7.008 87,600 -0.06(-0.92%)
Jul 01, 2003 7.048 7.090 6.938 7.072 253,400 +0.02(+0.32%)
Jun 30, 2003 7.043 7.110 6.955 7.050 174,400 +0.01(+0.14%)
Jun 27, 2003 6.925 7.080 6.925 7.040 80,800 +0.09(+1.29%)
Jun 26, 2003 6.777 7.015 6.777 6.950 51,600 +0.17(+2.58%)
Jun 25, 2003 6.770 6.810 6.770 6.775 141,000 +0.02(+0.30%)
Jun 24, 2003 6.705 6.782 6.705 6.755 114,400 +0.05(+0.75%)
Jun 23, 2003 6.855 6.855 6.683 6.705 62,200 -0.15(-2.19%)
Jun 20, 2003 6.832 7.000 6.825 6.855 107,400 +0.04(+0.51%)
Jun 19, 2003 6.918 6.918 6.787 6.820 71,000 -0.11(-1.59%)
Jun 18, 2003 6.817 6.930 6.812 6.930 50,200 +0.11(+1.65%)
Jun 17, 2003 6.865 6.865 6.725 6.817 39,000 -0.01(-0.15%)
Jun 16, 2003 6.643 6.827 6.638 6.827 64,000 +0.20(+2.98%)
Jun 13, 2003 6.675 6.777 6.630 6.630 95,200 -0.03(-0.49%)
Jun 12, 2003 6.575 6.662 6.537 6.662 78,800 +0.13(+2.07%)
Jun 11, 2003 6.630 6.630 6.485 6.527 63,000 -0.08(-1.17%)
Jun 10, 2003 6.577 6.652 6.567 6.605 74,800 +0.02(+0.23%)
Jun 09, 2003 6.695 6.695 6.582 6.590 59,400 -0.12(-1.75%)
Jun 06, 2003 6.487 6.707 6.418 6.707 169,600 +0.28(+4.40%)
Jun 05, 2003 6.500 6.543 6.423 6.425 107,000 -0.12(-1.91%)
Jun 04, 2003 6.582 6.728 6.550 6.550 96,800 -0.06(-0.87%)
Jun 03, 2003 6.860 6.860 6.575 6.607 128,000 -0.25(-3.68%)
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.