$61.15 +0.87 (%) Kirby Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
9/29/201660.3360.7259.5760.28491,351
9/28/201659.5760.6258.4860.24640,045
9/27/201658.6959.6858.2059.31617,555
9/26/201659.4059.7858.9259.04324,388
9/23/201659.3860.0759.2559.55371,655
9/22/201660.3260.6559.5559.91627,998
9/21/201659.0559.4658.5959.43473,357
9/20/201658.1759.0057.8458.491,002,047
9/19/201656.5757.4256.3757.00845,659
9/16/201655.1856.1255.0956.11782,291
9/15/201655.4456.0155.2855.76749,063
9/14/201655.1456.1855.0055.551,138,567
9/13/201656.2256.8354.8755.271,346,062
9/12/201655.5057.1855.5056.98632,427
9/9/201657.0357.5256.1356.131,568,045
9/8/201655.8657.6955.4957.572,339,566
9/7/201654.7055.9554.6855.80994,382
9/6/201653.3054.8053.3054.75943,760
9/2/201652.4454.0752.4353.31984,079
9/1/201651.7852.0050.8051.90905,517
8/31/201651.8152.3151.2052.101,116,271
8/30/201652.0252.9951.8952.16559,788
8/29/201651.8952.3451.4052.12540,924
8/26/201653.1853.3951.7551.95824,232
8/25/201653.4853.7852.6052.99880,837
8/24/201655.3555.6553.4653.551,042,824
8/23/201655.2155.7155.1255.39315,839
8/22/201655.0655.5054.7155.09379,161
8/19/201655.6455.7855.2755.38468,974
8/18/201654.3656.0654.2355.71664,671
8/17/201654.4154.7354.0354.27558,023
8/16/201654.2654.5853.9754.33538,479
8/15/201653.9554.6653.8154.30481,400
8/12/201654.3054.3053.5353.93343,971
8/11/201653.7154.3653.4054.19422,608
8/10/201654.8255.0253.4153.65639,650
8/9/201655.6755.9754.4854.65560,542
8/8/201655.5256.4355.0455.60637,004
8/5/201654.1055.5554.1055.43726,116
8/4/201652.9153.8952.5853.85556,503
8/3/201652.5853.4352.4152.97762,416
8/2/201653.5154.2251.8352.50710,749
8/1/201654.4754.5553.2153.41679,914
7/29/201654.0055.2553.5954.491,454,561
7/28/201653.3155.0252.9054.173,208,559
7/27/201659.2259.6657.9158.87878,376
7/26/201658.3559.2258.3559.131,323,989
7/25/201659.6460.5957.9958.412,416,534
7/22/201662.5863.5662.3663.27664,543
7/21/201663.2163.4962.2262.35503,259
7/20/201663.6163.9462.1762.63787,934
7/19/201663.9064.1463.2763.63314,920
7/18/201662.9064.2862.7164.17452,573
7/15/201663.2963.7062.8563.12326,750
7/14/201664.1964.6062.5163.05476,884
7/13/201664.1664.8563.3163.58398,911
7/12/201663.1463.9863.0363.92648,477
7/11/201662.6963.0662.3662.52372,393
7/8/201663.0163.0161.8562.18578,286
7/7/201662.4963.3761.6362.13441,416
7/6/201661.8662.3161.5662.13654,752
7/5/201662.7462.7460.5362.03589,089
7/1/201662.2363.9662.2363.24403,979
6/30/201664.2264.2261.2562.391,208,063
6/29/201663.2565.4562.9464.52594,384
6/28/201661.7362.9961.7362.30602,829
6/27/201661.1961.9059.6360.97927,186
6/24/201665.1165.1861.3962.481,340,908
6/23/201667.9968.8667.1967.78669,358
6/22/201666.7567.5466.0667.11401,252
6/21/201668.9069.2066.0666.621,188,530
6/20/201670.1170.7269.6169.83406,460
6/17/201668.6569.7268.6569.21554,325
6/16/201668.1068.9967.4768.56622,038
6/15/201669.2170.1468.5668.67405,150
6/14/201669.3270.4068.3468.90430,579
6/13/201670.0470.5469.3669.69532,817
6/10/201671.5971.5970.1070.51327,400
6/9/201672.1472.5971.7872.39308,056
6/8/201672.4473.2572.0572.71336,487
6/7/201670.9372.7770.9372.31554,042
6/6/201669.8171.2369.6671.01375,399
6/3/201669.8669.8669.0269.31384,594
6/2/201668.8770.1468.6869.75314,490
6/1/201669.3169.7468.1869.17773,666
5/31/201670.0070.6469.8370.08336,692
5/27/201669.6170.2169.2369.82313,196
5/26/201669.7071.1669.4869.50508,910
5/25/201668.7370.0668.5869.40332,990
5/24/201668.3368.7967.6868.34380,019
5/23/201668.7869.3767.8068.00613,799
5/20/201668.0769.2867.9569.07412,813
5/19/201667.4968.7066.8367.73959,044
5/18/201667.9369.6567.7968.261,004,621
5/17/201665.2969.0065.2968.031,306,363
5/16/201663.8465.7663.4365.08669,735
5/13/201663.5664.5463.2363.70780,299
5/12/201664.0764.2663.2063.92558,987
5/11/201663.6064.6062.7863.61326,466
5/10/201663.7364.5363.5763.77412,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center