$52.66 -0.27 (%) Kirby Corp - NYSE

Feb. 10, 2016 | 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
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
12/30/201553.9953.9952.1152.91774,147
12/29/201553.1754.1453.0053.98506,051
12/28/201554.6354.6352.9453.13678,607
12/24/201555.1856.0054.8254.86206,097
12/23/201553.2155.3553.2155.251,074,944
12/22/201551.2052.9251.0452.73987,325
12/21/201551.3551.6150.6151.22791,315
12/18/201550.8851.9250.4250.861,179,096
12/17/201553.8554.0050.9751.16810,313
12/16/201555.2355.7353.7353.95897,679
12/15/201554.6855.4254.5054.97614,854
12/14/201554.6355.0453.5254.441,077,947
12/11/201556.1956.4254.4454.711,105,002
12/10/201556.9557.3456.6656.97745,302
12/9/201557.5658.0056.3456.851,292,294
12/8/201558.1658.3956.5257.501,607,062
12/7/201560.7961.3758.4258.75549,885
12/4/201562.7762.9860.9961.24549,808
12/3/201564.8064.9662.2662.87298,994
12/2/201564.9965.4564.0064.39454,357
12/1/201564.6865.3864.5765.17466,701
11/30/201564.0064.8563.7564.60433,154
11/27/201564.3964.8563.6463.96117,171
11/25/201564.4664.6263.7964.39370,496
11/24/201563.4464.7163.2864.40653,460
11/23/201564.1265.1263.5763.67259,804
11/20/201564.8065.2264.1564.25466,700
11/19/201564.0764.5563.5564.37516,412
11/18/201563.3564.7763.1663.97519,116
11/17/201563.6064.1162.7563.30408,620
11/16/201562.7163.6761.9763.50600,760
11/13/201561.9963.1861.7163.00903,093
11/12/201564.5964.5962.2462.36660,181
11/11/201566.0866.1664.2964.38304,811
11/10/201565.9566.5364.7665.64592,788
11/9/201567.4267.5165.4366.27372,036
11/6/201566.8367.3166.1567.28255,051
11/5/201567.2667.9166.6466.99470,578
11/4/201566.8367.5166.2067.10624,612
11/3/201566.6067.0565.3166.89873,232
11/2/201565.4066.9165.0266.71544,724
10/30/201562.7566.0862.6565.29934,796
10/29/201562.7663.8261.2762.811,457,705
10/28/201561.9463.3861.7163.191,368,910
10/27/201563.3063.3561.3961.76990,597
10/26/201564.5464.7463.6063.99417,651
10/23/201564.7765.1664.1664.55745,757
10/22/201565.4065.6963.8664.30678,684
10/21/201566.9566.9964.7565.05488,412
10/20/201565.6167.1965.6166.75283,816
10/19/201566.3166.6165.1165.78314,008
10/16/201568.3368.7666.3766.73535,030
10/15/201567.0868.1366.5168.10515,709
10/14/201566.3467.0566.0566.97332,059
10/13/201566.3167.3766.0366.36312,769
10/12/201568.9768.9766.7066.83362,413
10/9/201567.7669.0567.5668.72595,818
10/8/201565.5367.7964.7767.40586,058
10/7/201565.3666.8365.0665.54744,472
10/6/201565.0765.7164.4564.68786,813
10/5/201562.4065.4162.1164.83783,687
10/2/201561.4262.1161.0762.00797,758
10/1/201563.6164.1361.5362.10554,821
9/30/201561.5362.4061.1661.95461,309
9/29/201560.4561.1859.9561.07658,393
9/28/201560.9861.2059.5460.31542,338
9/25/201562.3262.8361.0861.50584,207
9/24/201562.5162.8661.6161.88660,733
9/23/201565.0265.0262.4763.28609,810
9/22/201566.6366.7964.1665.00667,006
9/21/201568.4368.7167.6267.76246,717
9/18/201568.6469.1067.7167.89565,878
9/17/201570.5070.7869.2669.46292,135
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center