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

Kirby Corp (NY: KEX )

121.17 +2.58 (+2.17%)
Streaming Delayed Price Updated: 3:08 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 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%)
Aug 02, 2004 9.613 9.875 9.575 9.865 217,600 +0.21(+2.23%)
Jul 30, 2004 9.655 9.738 9.598 9.650 132,600 -0.05(-0.57%)
Jul 29, 2004 9.408 9.735 9.275 9.705 234,800 +0.35(+3.71%)
Jul 28, 2004 9.395 9.447 9.178 9.357 114,800 -0.06(-0.66%)
Jul 27, 2004 9.185 9.500 9.185 9.420 102,400 +0.20(+2.14%)
Jul 26, 2004 9.225 9.340 9.100 9.223 147,200 -0.04(-0.40%)
Jul 23, 2004 9.408 9.425 9.250 9.260 97,200 -0.09(-0.91%)
Jul 22, 2004 9.453 9.492 9.293 9.345 103,800 -0.17(-1.79%)
Jul 21, 2004 9.755 9.760 9.515 9.515 128,000 -0.24(-2.49%)
Jul 20, 2004 9.650 9.768 9.650 9.758 171,200 +0.14(+1.48%)
Jul 19, 2004 9.590 9.732 9.488 9.615 135,200 +0.09(+0.92%)
Jul 16, 2004 9.748 9.750 9.502 9.527 116,400 -0.19(-1.90%)
Jul 15, 2004 9.623 9.765 9.623 9.713 169,600 +0.09(+0.96%)
Jul 14, 2004 9.570 9.775 9.550 9.620 188,000 +0.02(+0.21%)
Jul 13, 2004 9.505 9.625 9.453 9.600 105,000 +0.12(+1.32%)
Jul 12, 2004 9.637 9.637 9.463 9.475 101,800 -0.19(-1.94%)
Jul 09, 2004 9.662 9.700 9.500 9.662 132,000 +0.06(+0.65%)
Jul 08, 2004 9.875 9.880 9.572 9.600 248,400 -0.24(-2.41%)
Jul 07, 2004 9.860 9.900 9.727 9.838 371,000 +0.03(+0.28%)
Jul 06, 2004 9.943 10.02 9.717 9.810 243,800 -0.17(-1.70%)
Jul 02, 2004 9.988 10.00 9.875 9.980 237,600 +0.10(+0.99%)
Jul 01, 2004 9.748 9.970 9.627 9.883 235,200 +0.16(+1.62%)
Jun 30, 2004 9.582 9.725 9.500 9.725 161,400 +0.14(+1.49%)
Jun 29, 2004 9.547 9.582 9.340 9.582 361,600 -0.00(-0.03%)
Jun 28, 2004 9.562 9.773 9.553 9.585 198,000 +0.09(+0.89%)
Jun 25, 2004 9.672 9.750 9.490 9.500 386,000 -0.18(-1.88%)
Jun 24, 2004 9.525 9.727 9.350 9.682 442,000 +0.13(+1.33%)
Jun 23, 2004 9.287 9.592 9.250 9.555 163,000 +0.24(+2.55%)
Jun 22, 2004 9.350 9.443 9.200 9.318 213,400 -0.10(-1.06%)
Jun 21, 2004 9.345 9.453 9.262 9.418 153,000 -0.01(-0.08%)
Jun 18, 2004 9.410 9.460 9.325 9.425 177,200 +0.02(+0.16%)
Jun 17, 2004 9.360 9.428 9.332 9.410 203,000 +0.04(+0.37%)
Jun 16, 2004 9.450 9.463 9.345 9.375 147,600 -0.05(-0.56%)
Jun 15, 2004 9.325 9.537 9.325 9.428 218,400 +0.09(+0.96%)
Jun 14, 2004 9.325 9.447 9.283 9.338 260,200 +0.03(+0.30%)
Jun 10, 2004 9.262 9.367 9.250 9.310 191,000 +0.02(+0.24%)
Jun 09, 2004 9.325 9.400 9.225 9.287 169,200 -0.06(-0.67%)
Jun 08, 2004 9.250 9.373 9.227 9.350 151,600 +0.13(+1.47%)
Jun 07, 2004 9.100 9.248 8.980 9.215 86,800 +0.14(+1.54%)
Jun 04, 2004 8.967 9.205 8.900 9.075 121,600 +0.16(+1.77%)
Jun 03, 2004 9.092 9.092 8.918 8.918 127,400 -0.16(-1.76%)
Jun 02, 2004 9.143 9.350 9.033 9.078 326,000 -0.02(-0.25%)
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.