$77.57 +0.46 (%) Kirby Corp - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
3/4/201577.0577.1575.2277.11412,362
3/3/201578.2278.5876.8577.46558,768
3/2/201577.0978.2276.1278.20389,539
2/27/201577.7177.8576.6677.08446,160
2/26/201578.6578.9976.4277.67649,243
2/25/201578.4578.7077.8178.62426,793
2/24/201578.4678.9578.1878.52402,008
2/23/201580.8581.0778.0778.31461,511
2/20/201580.5580.7979.2080.70337,981
2/19/201579.2280.8678.4380.85366,489
2/18/201578.5880.6178.5879.60598,413
2/17/201579.4479.6078.2578.75429,529
2/13/201578.2579.4778.2579.37474,594
2/12/201577.1478.1676.7878.09731,183
2/11/201575.3876.4575.1376.16274,175
2/10/201576.4776.6374.4875.37829,191
2/9/201576.7777.3476.1476.32523,035
2/6/201578.0678.4976.4676.69625,346
2/5/201577.1578.4876.6577.51681,595
2/4/201578.4279.1676.0476.45596,467
2/3/201575.5879.3175.5079.311,077,918
2/2/201573.2075.0072.6774.991,380,740
1/30/201571.7473.0571.7372.49937,272
1/29/201575.8376.0070.8972.592,081,196
1/28/201579.1079.1075.0675.51998,290
1/27/201577.9279.5377.7378.63692,446
1/26/201579.2280.1278.8879.94552,171
1/23/201578.7079.6978.3479.06585,477
1/22/201579.3679.7878.5679.04678,141
1/21/201577.4379.8477.0678.76711,024
1/20/201578.4079.0877.3877.57556,366
1/16/201576.9278.3176.9278.17534,046
1/15/201577.6378.5476.5577.28639,159
1/14/201576.2877.4474.4977.241,254,696
1/13/201581.2881.6276.7277.381,156,563
1/12/201582.1082.2080.5680.67912,065
1/9/201582.0682.9181.0582.49755,638
1/8/201580.4282.5379.9282.07960,792
1/7/201578.6880.2178.1579.811,038,126
1/6/201580.0480.7577.7077.791,142,370
1/5/201581.1981.3579.3979.83901,947
1/2/201581.4081.8179.6481.53590,030
12/31/201480.8581.9780.2680.74837,728
12/30/201481.1681.9880.6680.85517,551
12/29/201482.4382.9581.4281.54524,182
12/26/201481.8583.3881.4082.43420,521
12/24/201481.6882.2580.9881.25202,129
12/23/201480.2382.2679.5082.03622,143
12/22/201480.3280.8579.5380.41976,289
12/19/201480.1081.1279.4480.861,287,796
12/18/201484.5586.1178.8480.322,377,041
12/17/201485.4588.9984.8288.75607,153
12/16/201484.8387.0384.4985.23704,599
12/15/201487.6487.6685.0385.80831,600
12/12/201486.4487.6986.3086.84649,677
12/11/201487.8488.8287.2587.48736,226
12/10/201486.7687.4786.1887.161,022,994
12/9/201484.7687.4484.3587.26944,968
12/8/201488.3188.9785.4486.16928,502
12/5/201489.8890.5289.2989.76659,154
12/4/201489.1290.4188.3289.61685,812
12/3/201488.2190.0987.5089.37878,271
12/2/201490.5091.0889.9690.16737,299
12/1/201495.3495.8489.8890.021,626,436
11/28/201499.5099.6895.6096.14776,901
11/26/2014103.92104.02102.30102.47496,288
11/25/2014103.89105.08103.51103.65346,498
11/24/2014103.80104.13103.17103.84300,535
11/21/2014103.77104.66102.94103.64449,640
11/20/2014101.64103.23101.18102.47449,032
11/19/2014100.27102.4299.65101.95445,729
11/18/2014102.91103.28100.01100.25892,322
11/17/2014104.40105.11102.16103.00616,559
11/14/2014105.09106.13104.39104.75683,401
11/13/2014106.27106.73104.33105.24394,270
11/12/2014105.54106.69105.40106.25471,910
11/11/2014105.83106.26105.07106.04388,527
11/10/2014105.52106.68105.50105.90399,701
11/7/2014105.88106.00104.68105.53424,657
11/6/2014105.68106.23105.23105.83455,499
11/5/2014106.56106.56103.45105.63573,660
11/4/2014110.74110.74105.14105.42707,074
11/3/2014110.58112.22109.41110.90419,573
10/31/2014109.85110.70107.13110.58551,817
10/30/2014111.00111.00106.44108.071,039,662
10/29/2014112.36112.98109.78112.04403,982
10/28/2014110.58112.26110.38112.02402,569
10/27/2014111.27111.27107.61110.18474,017
10/24/2014110.72111.92109.51111.89491,814
10/23/2014108.78111.06108.16110.29464,348
10/22/2014110.53111.09106.82107.01464,647
10/21/2014106.81110.22106.81110.13775,883
10/20/2014103.91105.80102.44105.07576,725
10/17/2014102.92105.19102.03104.39598,592
10/16/201496.96102.6796.96101.78718,453
10/15/201497.6399.9095.0399.121,210,472
10/14/2014100.40100.7096.9199.63822,045
10/13/2014103.43105.0799.5899.83585,525
10/10/2014105.40105.65102.44103.15696,673
10/9/2014110.07110.07104.28105.23694,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center