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 (%)
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%)
Feb 01, 2002 6.867 6.982 6.850 6.875 307,400 +0.03(+0.36%)
Jan 31, 2002 6.848 6.893 6.747 6.850 326,400 +0.06(+0.92%)
Jan 30, 2002 6.455 6.787 6.412 6.787 123,400 +0.35(+5.44%)
Jan 29, 2002 6.700 6.812 6.438 6.438 169,600 -0.26(-3.92%)
Jan 28, 2002 6.777 6.878 6.688 6.700 62,600 -0.10(-1.43%)
Jan 25, 2002 6.750 6.825 6.750 6.798 47,400 +0.05(+0.70%)
Jan 24, 2002 6.888 6.950 6.750 6.750 65,400 -0.12(-1.75%)
Jan 23, 2002 6.700 6.870 6.700 6.870 93,400 +0.17(+2.46%)
Jan 22, 2002 6.758 6.890 6.700 6.705 100,000 -0.04(-0.67%)
Jan 21, 2002 6.982 6.982 6.750 6.750 70,800 +0.00(+0.00%)
Jan 18, 2002 6.982 6.982 6.750 6.750 70,400 -0.20(-2.88%)
Jan 17, 2002 6.737 6.950 6.737 6.950 112,200 +0.23(+3.35%)
Jan 16, 2002 6.825 6.825 6.688 6.725 53,400 -0.10(-1.47%)
Jan 15, 2002 6.763 6.872 6.742 6.825 56,600 +0.08(+1.22%)
Jan 14, 2002 6.938 6.950 6.742 6.742 60,400 -0.18(-2.64%)
Jan 11, 2002 7.062 7.100 6.925 6.925 45,000 -0.12(-1.74%)
Jan 10, 2002 7.138 7.175 7.025 7.048 55,600 +0.16(+2.32%)
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.