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

Kirby Corp (NY: KEX )

115.59 +1.16 (+1.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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, 2004 8.700 8.797 8.568 8.625 222,600 -0.02(-0.20%)
Apr 29, 2004 8.637 8.885 8.492 8.643 200,400 +0.05(+0.64%)
Apr 28, 2004 8.887 8.957 8.562 8.588 179,800 -0.31(-3.46%)
Apr 27, 2004 8.963 8.998 8.883 8.895 128,600 -0.07(-0.75%)
Apr 26, 2004 8.935 9.107 8.885 8.963 101,400 +0.00(+0.03%)
Apr 23, 2004 9.020 9.037 8.870 8.960 166,400 -0.10(-1.08%)
Apr 22, 2004 8.863 9.062 8.822 9.057 107,800 +0.23(+2.66%)
Apr 21, 2004 8.810 8.893 8.713 8.822 183,600 +0.01(+0.14%)
Apr 20, 2004 8.780 8.877 8.780 8.810 121,800 +0.03(+0.34%)
Apr 19, 2004 8.787 8.800 8.648 8.780 82,000 +0.10(+1.21%)
Apr 16, 2004 8.640 8.752 8.625 8.675 86,800 +0.06(+0.70%)
Apr 15, 2004 8.693 8.738 8.555 8.615 162,400 -0.10(-1.12%)
Apr 14, 2004 8.710 8.780 8.688 8.713 147,800 +0.01(+0.11%)
Apr 13, 2004 8.745 8.825 8.675 8.703 171,200 -0.04(-0.49%)
Apr 12, 2004 8.680 8.748 8.680 8.745 53,200 +0.09(+1.04%)
Apr 08, 2004 8.745 8.745 8.625 8.655 119,200 -0.09(-1.03%)
Apr 07, 2004 8.688 8.750 8.607 8.745 135,200 +0.07(+0.84%)
Apr 06, 2004 8.670 8.688 8.578 8.672 143,400 +0.00(+0.03%)
Apr 05, 2004 8.602 8.670 8.475 8.670 120,000 +0.07(+0.78%)
Apr 02, 2004 8.525 8.695 8.515 8.602 133,400 +0.11(+1.35%)
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.