$63.82 -0.21 (%) Kirby Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
4/29/201663.2164.8862.2963.82696,601
4/28/201661.3065.2459.7964.031,179,946
4/27/201664.9465.4064.4265.24492,511
4/26/201663.7365.1763.6964.82366,222
4/25/201664.4265.1463.0463.51289,217
4/22/201663.7764.7563.7164.45529,943
4/21/201663.8164.5262.9363.67350,096
4/20/201663.2264.6962.7763.98456,035
4/19/201662.6964.6062.3663.18475,953
4/18/201661.5662.4661.3662.15328,903
4/15/201662.7463.2461.6262.15456,490
4/14/201663.2663.6262.9162.97481,292
4/13/201660.6363.5160.4163.22725,403
4/12/201659.3960.2359.1360.12515,797
4/11/201659.9160.8759.2159.21194,412
4/8/201658.9760.5458.9759.41219,077
4/7/201658.7558.9457.9258.29294,730
4/6/201660.2160.2158.3359.25389,461
4/5/201659.3161.8959.3160.20655,917
4/4/201660.4060.8759.5159.67293,162
4/1/201659.6760.4258.7160.36309,838
3/31/201660.8061.1459.9060.29390,393
3/30/201660.3961.2159.9560.92513,416
3/29/201658.7360.0058.4059.83946,855
3/28/201660.1760.1758.9859.00593,023
3/24/201660.0060.3359.4259.89559,555
3/23/201661.2161.3660.5560.62325,672
3/22/201661.8162.1961.3561.40447,663
3/21/201662.0462.6161.6562.25310,042
3/18/201661.6163.0361.6162.23992,439
3/17/201660.3962.8960.3961.57672,479
3/16/201659.1360.0758.5460.01618,972
3/15/201659.8060.0059.1259.23473,592
3/14/201659.9261.0059.7360.38422,083
3/11/201659.7260.4959.6760.22585,972
3/10/201658.8059.3358.1059.10608,728
3/9/201658.8059.7058.4958.80725,601
3/8/201661.0461.3357.7057.78785,247
3/7/201661.3062.3660.9061.53573,461
3/4/201659.9462.2559.7261.52886,946
3/3/201657.5959.9457.2959.75744,308
3/2/201655.8457.5955.4157.53604,855
3/1/201657.0957.2455.5255.97771,869
2/29/201656.7356.9856.1556.61710,430
2/26/201656.8157.8655.9956.57632,892
2/25/201656.0556.7655.3656.30640,123
2/24/201654.8056.1954.1455.99578,870
2/23/201654.9756.0554.4455.75725,390
2/22/201655.3055.9954.9855.29848,920
2/19/201655.0155.3853.7854.48624,175
2/18/201655.9155.9954.8555.46558,586
2/17/201655.6556.1055.2555.63525,565
2/16/201654.2455.9553.2155.08700,089
2/12/201653.0353.8752.5553.70645,750
2/11/201651.5453.0150.5152.27581,338
2/10/201652.9854.1852.5252.66919,623
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center