Kirby Corp $115.81

down -0.65


1/8/2014 04:02 PM  |  NYSE : KEX  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
7/31/2014119.25120.24116.00116.46597,638
7/30/2014117.62119.07117.38117.74296,808
7/29/2014119.02119.50117.49117.49255,443
7/28/2014120.01120.40118.22119.01257,921
7/25/2014120.59121.34119.56120.01167,067
7/24/2014120.20121.48119.55121.06386,489
7/23/2014119.69120.00118.94119.80187,780
7/22/2014118.63119.52118.33119.49202,666
7/21/2014118.21118.52117.49117.97267,001
7/18/2014117.31118.90116.85118.77260,568
7/17/2014117.12119.00116.57116.76266,629
7/16/2014118.00118.87117.35117.86473,232
7/15/2014118.38118.85117.05117.52259,372
7/14/2014117.46119.59117.32118.58350,294
7/11/2014116.25116.94115.69116.49206,418
7/10/2014114.11116.99114.11115.96296,143
7/9/2014116.85117.31115.69116.14249,316
7/8/2014116.35116.65115.01116.24372,331
7/7/2014117.46117.49115.85116.35373,505
7/3/2014117.46117.82116.61117.82174,311
7/2/2014117.55118.23116.67116.98229,711
7/1/2014117.95118.29116.72117.53584,896
6/30/2014116.02117.18115.01117.14470,952
6/27/2014115.73116.73115.15115.64686,462
6/26/2014115.47116.47114.51115.78184,203
6/25/2014114.05115.83113.62115.64500,658
6/24/2014115.32116.08114.02114.06251,928
6/23/2014115.55116.31114.82115.38189,140
6/20/2014116.22116.22114.90115.30481,478
6/19/2014115.39116.63114.71116.39387,751
6/18/2014114.50115.42114.23115.02511,885
6/17/2014113.69115.46112.88114.21430,048
6/16/2014113.57114.88113.07114.11270,431
6/13/2014113.86114.09113.14113.60290,078
6/12/2014113.84114.24112.52113.63354,081
6/11/2014113.36114.28112.56114.04162,142
6/10/2014114.15114.49113.12113.79256,925
6/9/2014114.60115.05113.69114.58365,355
6/6/2014114.24114.48113.64114.12342,311
6/5/2014113.20114.27112.47114.06361,250
6/4/2014111.38113.46111.38113.01478,323
6/3/2014111.34112.28110.95111.93595,867
6/2/2014110.96111.95110.54111.88430,673
5/30/2014110.31110.83109.89110.55235,974
5/29/2014110.44111.25109.72110.25321,423
5/28/2014110.96111.39109.53109.74498,784
5/27/2014109.36111.13109.30110.66295,018
5/23/2014108.56108.78107.44108.38489,014
5/22/2014105.59108.64105.10108.56563,616
5/21/2014106.17106.77105.06105.34436,006
5/20/2014106.59106.59104.84105.72470,169
5/19/2014105.54107.34105.24106.93454,945
5/16/2014105.41106.00104.31105.77182,531
5/15/2014105.04105.56103.24104.96494,390
5/14/2014107.10108.11105.11105.41379,329
5/13/2014107.75107.81106.63107.12245,783
5/12/2014107.53109.07107.01107.58476,082
5/9/2014105.93107.49105.27106.81442,041
5/8/2014106.84107.21105.72105.91585,156
5/7/2014106.33107.23105.09106.70587,469
5/6/2014106.29107.24105.85106.24559,164
5/5/2014106.48107.84105.26106.78499,668
5/2/2014107.92109.19106.80106.91649,447
5/1/2014104.20109.86103.50107.84991,586
4/30/201499.09100.8299.09100.62411,882
4/29/2014100.08100.5399.2099.52298,816
4/28/2014101.20101.2098.5099.45371,473
4/25/2014102.21102.82100.35100.60400,101
4/24/2014103.65103.66101.84102.67391,839
4/23/2014102.02104.20101.92103.02530,403
4/22/2014102.23102.48101.61102.06416,891
4/21/2014101.31102.26100.87102.23431,560
4/17/2014100.04101.5399.65101.38444,682
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
Trading Center