Kirby Corp $99.89

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : KEX  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
4/16/201499.1599.9498.6499.89222,638
4/15/201496.9698.4696.1298.32260,805
4/14/201499.1099.3896.0096.87395,493
4/11/201497.5399.8497.1398.16565,477
4/10/2014100.54101.0097.6898.37536,038
4/9/201498.60100.7898.24100.60458,036
4/8/201497.5798.2196.5098.10484,809
4/7/201498.7999.5396.9797.47515,468
4/4/2014101.60101.9098.8599.15363,238
4/3/2014102.95103.35100.83101.01288,372
4/2/2014101.69102.91101.24102.71348,796
4/1/2014101.49101.72100.29101.35449,944
3/31/2014101.68101.93100.73101.25388,945
3/28/2014100.00101.7099.56100.56475,253
3/27/201498.5399.6797.8099.55684,808
3/26/2014103.11103.3798.4498.78909,574
3/25/2014103.11103.42102.33102.49515,955
3/24/2014104.50104.75101.45102.71822,138
3/21/2014105.31105.76104.84105.19413,342
3/20/2014104.92105.69103.93105.48186,278
3/19/2014105.58105.96104.33105.25189,310
3/18/2014106.00106.35105.26105.58525,993
3/17/2014102.40105.13102.03104.74277,778
3/14/2014101.94102.81101.01101.72479,665
3/13/2014104.31104.86101.65102.39425,452
3/12/2014102.11104.15102.11104.12479,609
3/11/2014104.60105.03102.67102.96458,715
3/10/2014105.86105.86104.08104.37504,942
3/7/2014105.00106.93104.55105.67294,747
3/6/2014104.92104.99103.84104.28546,197
3/5/2014104.41104.77103.45104.33205,307
3/4/2014104.41105.10103.31104.41299,128
3/3/2014103.33104.91101.32102.52716,424
2/28/2014103.86104.91103.37104.61586,507
2/27/2014102.11104.15101.76103.82732,296
2/26/2014101.72103.70101.01102.24481,725
2/25/2014102.41103.01101.05101.46570,100
2/24/2014101.20104.03101.01102.50534,553
2/21/2014100.05101.6799.62101.12414,441
2/20/201499.54100.0698.6699.85297,976
2/19/2014101.35101.8098.8299.17297,649
2/18/2014101.55102.10100.51101.60242,082
2/14/2014100.75101.98100.34101.41507,971
2/13/201498.30101.9598.30100.85577,997
2/12/201499.78100.7298.9799.32457,202
2/11/201497.6599.9997.4799.65540,170
2/10/201498.2799.3997.1897.74595,619
2/7/201498.97100.9397.9898.21636,024
2/6/201495.9799.0395.4498.51667,219
2/5/201495.7096.1293.9595.69396,564
2/4/201494.1296.2392.8696.14544,690
2/3/201499.77100.6993.5193.641,082,120
1/31/201495.86100.1895.4199.79843,328
1/30/201498.4699.9297.1097.29812,347
1/29/201498.46101.0097.8798.77625,045
1/28/201498.90100.5998.8499.98433,734
1/27/201499.1399.9296.8898.89700,116
1/24/2014102.10102.1098.0098.15393,001
1/23/2014103.21103.55102.15102.70411,201
1/22/2014102.30103.77102.07103.71224,886
1/21/2014103.31103.89100.24102.02314,315
1/17/2014102.72102.96101.69102.29493,190
1/16/2014100.12103.26100.06102.52747,390
1/15/201498.00100.6397.92100.34488,084
1/14/201495.7998.7995.7397.89379,675
1/13/201498.0098.2595.3295.70357,748
1/10/201496.8398.2896.6898.15164,692
1/9/201497.4497.9896.1296.73243,005
1/8/201496.8097.2795.9197.03162,236
1/7/201495.8896.8095.3496.80317,880
1/6/201496.0096.3294.4395.54460,056
1/3/201497.0297.9796.7096.94368,241
1/2/201499.1599.1596.3496.85353,811
12/31/201398.1599.4198.0499.25153,088
12/30/201398.8298.8497.6097.92154,598
12/27/201398.5399.0198.0098.73166,557
12/26/201398.5098.9097.9398.67247,632
12/24/201398.0698.8998.0698.4884,748
12/23/201398.1198.9297.2698.15251,884
12/20/201395.7097.8895.3897.71641,172
12/19/201394.8495.7394.0195.38201,033
12/18/201394.4595.1392.7495.04202,651
12/17/201393.1594.5292.8794.31287,470
12/16/201394.8894.8891.8293.04460,795
12/13/201391.0991.7590.6590.98297,079
12/12/201390.8091.5390.7090.80243,398
12/11/201392.8193.0690.6390.75273,583
12/10/201393.2793.9092.3692.65211,965
12/9/201394.5095.4593.0193.59232,907
12/6/201395.1395.4193.9694.34200,148
12/5/201393.3294.3092.9894.02166,167
12/4/201393.6195.0292.8093.74334,893
12/3/201394.1094.7193.6694.03132,723
12/2/201394.3995.9794.1094.43209,195
11/29/201394.5595.1594.3194.4581,149
11/27/201394.6194.7593.6094.26157,075
11/26/201393.9994.4393.3594.27173,511
11/25/201394.6894.9193.4893.97167,553
11/22/201394.2794.5993.5494.52156,051
11/21/201393.4994.6493.4194.23255,234
Trading Center