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, 2003 6.405 6.558 6.405 6.540 40,600 +0.12(+1.79%)
Apr 29, 2003 6.395 6.447 6.327 6.425 102,000 +0.00(+0.00%)
Apr 28, 2003 6.388 6.438 6.388 6.425 158,000 +0.05(+0.86%)
Apr 25, 2003 6.355 6.412 6.353 6.370 68,800 +0.01(+0.24%)
Apr 24, 2003 6.325 6.375 6.260 6.355 102,800 -0.02(-0.31%)
Apr 23, 2003 6.343 6.397 6.340 6.375 47,200 +0.04(+0.55%)
Apr 22, 2003 6.312 6.393 6.300 6.340 122,600 +0.01(+0.24%)
Apr 21, 2003 6.300 6.402 6.275 6.325 165,400 +0.03(+0.40%)
Apr 17, 2003 6.300 6.362 6.287 6.300 102,000 +0.02(+0.40%)
Apr 16, 2003 6.275 6.367 6.270 6.275 269,800 +0.01(+0.20%)
Apr 15, 2003 6.228 6.263 6.223 6.263 206,800 +0.01(+0.16%)
Apr 14, 2003 6.230 6.275 6.225 6.253 65,200 +0.03(+0.48%)
Apr 11, 2003 6.247 6.250 6.175 6.223 44,400 -0.02(-0.32%)
Apr 10, 2003 6.250 6.250 6.168 6.242 65,400 -0.00(-0.04%)
Apr 09, 2003 6.218 6.300 6.125 6.245 103,600 +0.05(+0.85%)
Apr 08, 2003 6.250 6.250 6.155 6.192 41,600 -0.06(-0.92%)
Apr 07, 2003 6.250 6.298 6.223 6.250 183,600 +0.01(+0.24%)
Apr 04, 2003 6.237 6.277 6.210 6.235 64,400 +0.02(+0.28%)
Apr 03, 2003 6.240 6.280 6.202 6.218 148,000 -0.02(-0.40%)
Apr 02, 2003 6.250 6.275 6.197 6.242 63,000 -0.02(-0.28%)
Apr 01, 2003 6.168 6.263 6.070 6.260 111,400 +0.11(+1.79%)
Mar 31, 2003 6.200 6.268 6.062 6.150 147,600 -0.07(-1.20%)
Mar 28, 2003 6.088 6.263 6.088 6.225 162,400 +0.14(+2.26%)
Mar 27, 2003 6.195 6.218 6.037 6.088 91,400 -0.04(-0.73%)
Mar 26, 2003 6.253 6.253 6.133 6.133 121,800 -0.14(-2.31%)
Mar 25, 2003 6.125 6.277 6.077 6.277 80,800 +0.14(+2.32%)
Mar 24, 2003 6.192 6.245 6.065 6.135 73,400 -0.08(-1.33%)
Mar 21, 2003 6.175 6.260 6.147 6.218 141,600 +0.04(+0.69%)
Mar 20, 2003 6.098 6.237 6.050 6.175 98,600 +0.06(+1.02%)
Mar 19, 2003 6.157 6.213 6.093 6.112 151,800 -0.04(-0.73%)
Mar 18, 2003 5.812 6.237 5.750 6.157 371,200 +0.15(+2.45%)
Mar 17, 2003 5.805 6.030 5.805 6.010 170,400 +0.18(+3.18%)
Mar 14, 2003 5.790 5.850 5.777 5.825 50,000 +0.04(+0.65%)
Mar 13, 2003 5.588 5.820 5.550 5.787 182,600 +0.24(+4.28%)
Mar 12, 2003 5.787 5.800 5.550 5.550 149,400 -0.25(-4.31%)
Mar 11, 2003 5.840 5.860 5.800 5.800 144,200 -0.01(-0.22%)
Mar 10, 2003 5.775 5.825 5.775 5.812 136,000 +0.05(+0.87%)
Mar 07, 2003 5.825 5.872 5.700 5.763 111,000 -0.09(-1.50%)
Mar 06, 2003 5.812 5.865 5.800 5.850 336,200 +0.03(+0.60%)
Mar 05, 2003 5.760 5.822 5.750 5.815 182,200 +0.03(+0.52%)
Mar 04, 2003 5.742 5.832 5.723 5.785 244,600 +0.03(+0.52%)
Mar 03, 2003 5.825 5.888 5.680 5.755 146,400 -0.05(-0.86%)
Feb 28, 2003 5.640 5.838 5.625 5.805 148,600 +0.18(+3.20%)
Feb 27, 2003 5.562 5.638 5.515 5.625 108,000 +0.09(+1.58%)
Feb 26, 2003 5.620 5.655 5.405 5.537 256,800 -0.11(-1.99%)
Feb 25, 2003 5.812 5.817 5.625 5.650 183,400 -0.20(-3.38%)
Feb 24, 2003 6.050 6.050 5.845 5.848 67,600 -0.21(-3.39%)
Feb 21, 2003 6.143 6.247 6.053 6.053 172,200 -0.09(-1.47%)
Feb 20, 2003 5.980 6.143 5.978 6.143 115,000 +0.16(+2.72%)
Feb 19, 2003 5.957 6.032 5.920 5.980 89,000 -0.00(-0.04%)
Feb 18, 2003 5.975 6.107 5.975 5.982 65,600 -0.02(-0.29%)
Feb 14, 2003 5.925 6.025 5.925 6.000 59,800 +0.08(+1.44%)
Feb 13, 2003 6.000 6.032 5.912 5.915 114,000 -0.11(-1.83%)
Feb 12, 2003 6.013 6.112 6.003 6.025 106,400 +0.00(+0.00%)
Feb 11, 2003 6.088 6.088 6.018 6.025 106,400 -0.04(-0.66%)
Feb 10, 2003 6.050 6.065 5.965 6.065 83,000 +0.02(+0.37%)
Feb 07, 2003 6.188 6.188 6.043 6.043 79,600 -0.13(-2.15%)
Feb 06, 2003 6.200 6.225 6.125 6.175 97,600 -0.01(-0.20%)
Feb 05, 2003 6.168 6.218 6.103 6.188 67,800 +0.03(+0.53%)
Feb 04, 2003 6.225 6.225 6.072 6.155 98,000 -0.07(-1.08%)
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.