KIRBY $79.68

down -0.67


23/5/2013 04:23 PM  |  NYSE : KEX  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

KEX historical data

Date Open High Low Close Volume
5/23/2013 79.35 79.93 78.63 79.68 3385
5/22/2013 82.34 82.84 80.07 80.35 2843
5/21/2013 81.24 82.46 81.21 82.42 1976
5/20/2013 81.53 82.09 81.00 81.31 2154
5/17/2013 80.52 81.97 80.52 81.89 1801
5/16/2013 80.49 81.12 80.08 80.31 2886
5/15/2013 79.76 80.84 79.00 80.68 3510
5/14/2013 76.73 80.16 76.73 80.09 4052
5/13/2013 76.77 77.32 76.63 76.85 2466
5/10/2013 76.01 77.21 76.01 77.02 2057
5/9/2013 77.01 77.43 76.00 76.22 1982
5/8/2013 76.40 77.71 76.16 77.05 3626
5/7/2013 75.89 76.87 75.89 76.48 3282
5/6/2013 74.41 75.97 74.16 75.53 5070
5/3/2013 73.98 75.62 73.84 74.19 4417
5/2/2013 73.85 74.30 73.39 73.47 3124
5/1/2013 74.82 74.88 73.51 73.56 3675
4/30/2013 75.33 75.33 73.53 74.89 3875
4/29/2013 76.32 76.40 74.92 75.23 4368
4/26/2013 75.46 75.81 74.82 75.78 4083
4/25/2013 76.45 77.69 74.55 75.15 5013
4/24/2013 75.15 76.37 75.15 76.12 3380
4/23/2013 75.80 76.32 74.97 75.17 3492
4/22/2013 74.97 75.68 74.07 75.44 3202
4/19/2013 73.39 74.67 72.71 74.51 1993
4/18/2013 73.71 74.65 72.81 73.04 1897
4/17/2013 73.35 74.43 73.09 73.58 3717
4/16/2013 72.34 73.61 71.61 73.58 3203
4/15/2013 73.90 73.99 71.44 71.54 4634
4/12/2013 75.52 75.52 73.93 74.38 2737
4/11/2013 75.80 76.83 75.21 75.66 1722
4/10/2013 74.49 76.24 74.32 75.75 2406
4/9/2013 74.51 74.64 73.52 74.19 2385
4/8/2013 73.79 74.69 73.39 74.41 1804
4/5/2013 72.60 74.00 71.74 73.83 3262
4/4/2013 74.20 74.29 73.17 73.30 2998
4/3/2013 75.54 75.90 73.81 74.10 4604
4/2/2013 76.50 76.50 75.01 75.65 7196
4/1/2013 76.84 76.94 74.96 76.27 3280
3/28/2013 75.85 76.87 75.35 76.80 5020
3/27/2013 75.93 76.12 75.06 75.79 3457
3/26/2013 75.83 76.47 74.89 76.26 4778
3/25/2013 76.53 77.12 74.91 75.50 3947
3/22/2013 76.34 76.70 75.61 76.04 3715
3/21/2013 76.58 77.29 75.80 76.07 2277
3/20/2013 77.31 77.41 74.96 76.88 3730
3/19/2013 76.21 78.04 76.15 77.03 4193
3/18/2013 76.35 77.02 75.48 75.73 3499
3/15/2013 76.77 77.06 76.38 76.95 4925
3/14/2013 76.76 77.15 76.42 76.97 2673
3/13/2013 76.27 76.75 75.22 76.37 4197
3/12/2013 76.21 78.02 75.30 75.84 4144
3/11/2013 75.23 76.02 75.04 75.93 2454
3/8/2013 75.72 76.00 75.09 75.45 3449
3/7/2013 74.99 75.76 74.56 75.39 2783
3/6/2013 76.52 76.76 75.26 75.69 1878
3/5/2013 75.50 76.61 75.36 76.37 3491
3/4/2013 74.96 75.78 74.36 75.49 3615
3/1/2013 75.53 76.31 74.96 75.13 4382
2/28/2013 76.48 77.18 75.91 75.98 2751
2/27/2013 73.92 77.05 73.92 76.71 4699
2/26/2013 73.58 74.01 73.06 73.94 1937
2/25/2013 75.03 75.13 73.10 73.10 2338
2/22/2013 74.89 75.32 74.54 74.68 2023
2/21/2013 75.08 75.16 73.48 74.40 4809
2/20/2013 76.00 76.16 74.78 75.06 10666
2/19/2013 75.04 76.29 74.97 76.23 6136
2/15/2013 74.89 75.40 74.17 75.03 3656
2/14/2013 72.45 74.72 72.45 74.65 3426
2/13/2013 71.84 72.76 71.54 72.76 3212
2/12/2013 71.59 71.82 70.77 71.61 2732
2/11/2013 71.98 71.98 71.03 71.36 2680
2/8/2013 72.05 72.20 71.57 71.90 2214
2/7/2013 72.02 72.07 71.05 71.96 2154
2/6/2013 71.03 72.07 71.03 72.00 2762
2/5/2013 70.74 71.52 70.36 71.40 2278
2/4/2013 70.01 70.99 69.06 70.65 4174
2/1/2013 71.18 71.99 70.40 70.58 4351
1/31/2013 68.74 72.29 68.70 70.65 9461
1/30/2013 67.53 67.75 65.68 66.49 5675
1/29/2013 67.35 67.59 67.03 67.39 4060
1/28/2013 67.00 67.94 66.64 67.58 3871
1/25/2013 66.29 67.03 65.87 66.93 3518
1/24/2013 65.93 66.23 65.14 66.09 2549
1/23/2013 65.49 66.10 64.71 65.35 2245
1/22/2013 64.90 65.62 64.78 65.50 1719
1/18/2013 64.58 65.12 64.32 65.05 1924
1/17/2013 63.82 64.59 63.77 64.42 2366
1/16/2013 63.42 64.00 63.41 63.70 2828
1/15/2013 63.20 63.96 63.07 63.72 2341
1/14/2013 62.52 63.24 61.89 63.22 3597
1/11/2013 62.87 63.03 62.09 62.40 3235
1/10/2013 63.04 63.26 62.50 62.80 3627
1/9/2013 62.70 63.08 61.94 62.60 5711
1/8/2013 62.62 63.56 62.06 62.72 7246
1/7/2013 63.56 64.11 63.27 63.99 3333
1/4/2013 63.59 64.16 63.31 63.74 7264
1/3/2013 62.85 65.15 62.85 63.58 4877
1/2/2013 63.17 63.32 61.41 62.95 6574
12/31/2012 60.50 61.89 60.27 61.89 6133
Marketplace
Trading Center