$65.00 +0.10 (%) Kirby Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:54 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
12/1/201664.0565.3563.5064.90781,308
11/30/201662.3564.9662.0063.451,278,673
11/29/201663.9064.3060.8061.05792,556
11/28/201664.5565.4063.6563.85879,648
11/25/201665.6566.6565.3065.95301,162
11/23/201665.0066.5564.8065.85729,382
11/22/201664.9065.4064.4565.25415,399
11/21/201665.2065.3063.8564.55419,306
11/18/201662.5563.8062.2063.55535,836
11/17/201665.0065.5062.3562.45689,273
11/16/201665.0065.6064.4064.80442,806
11/15/201665.3067.3564.5565.201,174,575
11/14/201662.5565.1061.8564.85703,681
11/11/201664.4064.5861.8062.15775,881
11/10/201662.9565.0362.8564.75808,726
11/9/201660.9062.8060.6062.50454,872
11/8/201660.5062.1059.8560.70365,690
11/7/201659.4560.8058.9560.65585,038
11/4/201659.5560.3058.5058.50474,801
11/3/201660.1560.5059.5059.80466,586
11/2/201659.9560.8559.2560.30682,433
11/1/201660.6062.1059.4060.451,269,348
10/31/201659.1559.4058.7058.95778,014
10/28/201659.3560.1158.7059.01737,686
10/27/201656.6559.5255.3159.341,776,128
10/26/201655.9356.6755.1155.651,049,913
10/25/201658.9559.2756.1656.371,182,350
10/24/201661.3561.3558.8458.98650,201
10/21/201659.9760.5759.6360.16560,237
10/20/201659.4660.9259.4660.44589,535
10/19/201658.5460.2357.7659.79913,963
10/18/201659.7359.7358.0758.19313,603
10/17/201658.3158.8657.8458.75603,014
10/14/201659.2359.4257.9458.58501,869
10/13/201659.0859.6558.6858.80609,731
10/12/201660.0060.4759.6360.24413,347
10/11/201660.9861.2459.9560.00462,449
10/10/201661.3561.8460.8661.01475,228
10/7/201661.6562.0160.3960.77525,592
10/6/201662.1262.3061.4161.81468,578
10/5/201662.3662.5961.7861.89637,370
10/4/201662.1162.9261.7061.85787,396
10/3/201661.8262.0560.9161.68513,306
9/30/201660.8062.3760.2662.16821,531
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center