$72.49 -0.10 (%) Kirby Corp - NYSE

Jan. 30, 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
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
10/8/2014111.05111.50107.73110.07771,350
10/7/2014113.75113.75111.02111.08322,641
10/6/2014115.62116.33113.86114.14353,105
10/3/2014114.10115.41112.95115.08373,203
10/2/2014113.06113.80110.09113.30444,437
10/1/2014117.78117.78111.91113.11974,201
9/30/2014119.14120.06117.66117.85559,980
9/29/2014118.20119.63116.97119.48241,666
9/26/2014117.20119.35117.15118.86284,498
9/25/2014117.56117.81116.42117.07384,270
9/24/2014117.74118.39116.48118.05232,352
9/23/2014118.43119.18117.70117.79281,675
9/22/2014121.39121.39118.02118.73444,878
9/19/2014123.50123.50121.39121.67386,963
9/18/2014123.73123.73122.69122.73202,709
9/17/2014123.45124.12122.41123.24290,435
9/16/2014122.03123.92121.55123.19315,753
9/15/2014122.72123.26121.74122.54189,682
9/12/2014123.00123.35122.12122.66258,074
9/11/2014121.33123.32121.26123.25301,198
9/10/2014121.28121.71119.82121.68250,626
9/9/2014122.21122.88120.87120.97177,653
9/8/2014121.55122.75121.55122.66269,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center