$69.40 +1.06 (%) Kirby Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
5/24/201668.3368.7967.6868.34380,019
5/23/201668.7869.3767.8068.00613,799
5/20/201668.0769.2867.9569.07412,813
5/19/201667.4968.7066.8367.73959,044
5/18/201667.9369.6567.7968.261,004,621
5/17/201665.2969.0065.2968.031,306,363
5/16/201663.8465.7663.4365.08669,735
5/13/201663.5664.5463.2363.70780,299
5/12/201664.0764.2663.2063.92558,987
5/11/201663.6064.6062.7863.61326,466
5/10/201663.7364.5363.5763.77412,524
5/9/201663.6364.4363.3463.66455,886
5/6/201662.0764.2562.0763.99578,632
5/5/201663.6064.0661.7962.51589,759
5/4/201664.6865.2763.0763.27701,969
5/3/201664.2765.1963.2264.97700,673
5/2/201665.0065.4163.9664.89713,026
4/29/201663.2164.8862.2963.82696,601
4/28/201661.3065.2459.7964.031,179,946
4/27/201664.9465.4064.4265.24492,511
4/26/201663.7365.1763.6964.82366,222
4/25/201664.4265.1463.0463.51289,217
4/22/201663.7764.7563.7164.45529,943
4/21/201663.8164.5262.9363.67350,096
4/20/201663.2264.6962.7763.98456,035
4/19/201662.6964.6062.3663.18475,953
4/18/201661.5662.4661.3662.15328,903
4/15/201662.7463.2461.6262.15456,490
4/14/201663.2663.6262.9162.97481,292
4/13/201660.6363.5160.4163.22725,403
4/12/201659.3960.2359.1360.12515,797
4/11/201659.9160.8759.2159.21194,412
4/8/201658.9760.5458.9759.41219,077
4/7/201658.7558.9457.9258.29294,730
4/6/201660.2160.2158.3359.25389,461
4/5/201659.3161.8959.3160.20655,917
4/4/201660.4060.8759.5159.67293,162
4/1/201659.6760.4258.7160.36309,838
3/31/201660.8061.1459.9060.29390,393
3/30/201660.3961.2159.9560.92513,416
3/29/201658.7360.0058.4059.83946,855
3/28/201660.1760.1758.9859.00593,023
3/24/201660.0060.3359.4259.89559,555
3/23/201661.2161.3660.5560.62325,672
3/22/201661.8162.1961.3561.40447,663
3/21/201662.0462.6161.6562.25310,042
3/18/201661.6163.0361.6162.23992,439
3/17/201660.3962.8960.3961.57672,479
3/16/201659.1360.0758.5460.01618,972
3/15/201659.8060.0059.1259.23473,592
3/14/201659.9261.0059.7360.38422,083
3/11/201659.7260.4959.6760.22585,972
3/10/201658.8059.3358.1059.10608,728
3/9/201658.8059.7058.4958.80725,601
3/8/201661.0461.3357.7057.78785,247
3/7/201661.3062.3660.9061.53573,461
3/4/201659.9462.2559.7261.52886,946
3/3/201657.5959.9457.2959.75744,308
3/2/201655.8457.5955.4157.53604,855
3/1/201657.0957.2455.5255.97771,869
2/29/201656.7356.9856.1556.61710,430
2/26/201656.8157.8655.9956.57632,892
2/25/201656.0556.7655.3656.30640,123
2/24/201654.8056.1954.1455.99578,870
2/23/201654.9756.0554.4455.75725,390
2/22/201655.3055.9954.9855.29848,920
2/19/201655.0155.3853.7854.48624,175
2/18/201655.9155.9954.8555.46558,586
2/17/201655.6556.1055.2555.63525,565
2/16/201654.2455.9553.2155.08700,089
2/12/201653.0353.8752.5553.70645,750
2/11/201651.5453.0150.5152.27581,338
2/10/201652.9854.1852.5252.66919,623
2/9/201651.3153.4251.1752.93804,963
2/8/201651.0551.9150.6051.82491,746
2/5/201652.8353.2751.3651.98498,914
2/4/201651.7753.9851.7752.87818,122
2/3/201651.2352.3150.1451.61793,790
2/2/201650.4950.8350.1650.551,227,696
2/1/201650.0051.5049.7351.23905,179
1/29/201648.6950.9648.6950.651,192,293
1/28/201644.8149.4044.6348.822,645,691
1/27/201651.0053.3250.6750.851,225,769
1/26/201650.1551.2149.4151.00528,098
1/25/201651.2051.6249.3949.59934,842
1/22/201651.1552.6950.6151.711,886,052
1/21/201649.0050.2048.4749.921,434,676
1/20/201646.4849.8445.7949.001,642,522
1/19/201648.9948.9946.7647.191,221,838
1/15/201646.6648.3846.2648.351,414,571
1/14/201646.2048.9945.2348.431,099,814
1/13/201646.5147.3745.3145.771,050,231
1/12/201646.6246.9345.5146.32709,065
1/11/201647.0547.0545.6646.04592,958
1/8/201647.3547.3546.4246.84903,200
1/7/201647.3148.2946.8546.971,132,567
1/6/201650.3150.3448.3248.451,633,495
1/5/201651.2451.6650.3251.25722,404
1/4/201651.9952.1350.5051.222,007,896
12/31/201552.5853.1352.1652.621,259,746
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center