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

Kirby Corp (NY: KEX )

108.17 -0.96 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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%)
Apr 01, 2004 8.447 8.537 8.425 8.488 178,600 +0.04(+0.47%)
Mar 31, 2004 8.495 8.500 8.360 8.447 192,400 -0.05(-0.56%)
Mar 30, 2004 8.438 8.495 8.377 8.495 206,000 +0.00(+0.00%)
Mar 29, 2004 8.050 8.495 8.025 8.495 156,400 +0.47(+5.89%)
Mar 26, 2004 8.043 8.057 7.963 8.023 112,000 +0.01(+0.06%)
Mar 25, 2004 7.975 8.123 7.950 8.018 164,400 +0.09(+1.17%)
Mar 24, 2004 7.872 8.020 7.865 7.925 160,200 -0.01(-0.09%)
Mar 23, 2004 7.867 8.010 7.827 7.933 259,600 +0.12(+1.50%)
Mar 22, 2004 8.012 8.012 7.812 7.815 185,400 -0.17(-2.16%)
Mar 19, 2004 8.162 8.162 7.987 7.987 82,000 -0.11(-1.39%)
Mar 18, 2004 8.150 8.150 8.000 8.100 109,000 -0.07(-0.89%)
Mar 17, 2004 7.907 8.185 7.888 8.172 123,000 +0.38(+4.84%)
Mar 16, 2004 7.997 7.997 7.793 7.795 113,200 -0.12(-1.45%)
Mar 15, 2004 7.980 8.117 7.900 7.910 143,200 -0.10(-1.28%)
Mar 12, 2004 7.990 8.085 7.935 8.012 137,200 +0.03(+0.44%)
Mar 11, 2004 7.940 8.188 7.907 7.978 121,600 +0.01(+0.16%)
Mar 10, 2004 7.947 8.025 7.900 7.965 180,400 -0.01(-0.09%)
Mar 09, 2004 7.995 8.075 7.942 7.973 139,600 -0.03(-0.34%)
Mar 08, 2004 8.088 8.100 7.940 8.000 113,600 -0.09(-1.08%)
Mar 05, 2004 8.027 8.143 7.883 8.088 114,200 -0.00(-0.03%)
Mar 04, 2004 8.000 8.090 7.850 8.090 120,400 +0.09(+1.09%)
Mar 03, 2004 8.055 8.078 7.853 8.002 71,200 -0.03(-0.34%)
Mar 02, 2004 8.113 8.140 8.015 8.030 188,600 -0.12(-1.47%)
Mar 01, 2004 8.000 8.150 7.815 8.150 168,400 +0.20(+2.52%)
Feb 27, 2004 7.775 8.027 7.638 7.950 207,200 +0.22(+2.81%)
Feb 26, 2004 7.777 7.800 7.647 7.732 147,400 -0.04(-0.55%)
Feb 25, 2004 7.702 7.800 7.548 7.775 113,400 +0.10(+1.27%)
Feb 24, 2004 7.705 7.760 7.582 7.678 208,400 -0.13(-1.63%)
Feb 23, 2004 7.875 7.895 7.603 7.805 150,200 +0.04(+0.48%)
Feb 20, 2004 7.875 7.875 7.713 7.768 100,200 -0.10(-1.24%)
Feb 19, 2004 7.912 7.940 7.825 7.865 115,400 -0.05(-0.60%)
Feb 18, 2004 7.995 7.997 7.812 7.912 137,800 -0.08(-1.03%)
Feb 17, 2004 8.037 8.037 7.945 7.995 293,200 -0.00(-0.06%)
Feb 13, 2004 8.125 8.162 7.992 8.000 125,800 -0.24(-2.91%)
Feb 12, 2004 8.205 8.293 8.125 8.240 123,800 +0.02(+0.18%)
Feb 11, 2004 8.062 8.225 8.025 8.225 120,000 +0.16(+2.02%)
Feb 10, 2004 7.970 8.062 7.945 8.062 281,400 +0.08(+1.03%)
Feb 09, 2004 7.938 8.018 7.928 7.980 124,000 +0.04(+0.54%)
Feb 06, 2004 7.930 7.950 7.890 7.938 147,000 +0.01(+0.09%)
Feb 05, 2004 7.875 7.930 7.850 7.930 136,600 +0.05(+0.70%)
Feb 04, 2004 7.997 7.997 7.857 7.875 216,200 -0.12(-1.56%)
Feb 03, 2004 8.125 8.162 7.912 8.000 241,800 -0.16(-2.02%)
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.