$68.86 +3.17 (%) Kirby Corp - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEX historical data

Date Open High Low Close Volume
8/27/201566.6469.0566.2968.86464,171
8/26/201565.3665.8864.2865.69623,917
8/25/201566.5266.5664.1564.23470,974
8/24/201562.8267.1162.5664.79645,677
8/21/201566.7767.6166.3166.33599,655
8/20/201568.4269.1767.4967.50569,376
8/19/201569.7970.2968.9768.98569,708
8/18/201570.9771.0369.7870.19281,990
8/17/201570.1571.2669.6471.25318,052
8/14/201570.8071.1769.9070.59196,419
8/13/201571.2271.3070.0170.41247,136
8/12/201570.4171.8170.1671.30654,698
8/11/201572.4672.8671.1771.70292,295
8/10/201571.2573.3470.8573.20288,303
8/7/201571.5472.2570.3370.70263,515
8/6/201571.6372.2771.1471.89326,493
8/5/201571.7972.3370.9471.64487,650
8/4/201571.3872.0270.9171.25440,836
8/3/201572.7372.8371.0371.40482,941
7/31/201574.0674.4072.0072.41637,928
7/30/201574.8676.5874.1274.23642,612
7/29/201573.6875.4773.3175.03872,415
7/28/201572.7974.0072.4873.69557,441
7/27/201571.9372.8671.1472.47466,308
7/24/201574.0174.0772.3572.63483,538
7/23/201575.0475.4373.7173.88325,569
7/22/201575.3176.2774.8675.02270,259
7/21/201575.2776.9175.2775.71298,669
7/20/201575.7975.9674.9875.23465,526
7/17/201577.1077.1175.8175.89301,886
7/16/201577.0077.5976.8576.99350,114
7/15/201577.5678.2476.2176.52567,710
7/14/201578.2278.5677.4877.60583,122
7/13/201577.4778.7277.1878.36490,202
7/10/201576.7277.4676.2077.26473,086
7/9/201575.9477.0074.9975.82403,695
7/8/201576.4877.3974.6174.97726,287
7/7/201576.0377.4274.0177.27512,971
7/6/201576.8077.8876.1476.16552,077
7/2/201576.7577.9876.7477.49323,086
7/1/201577.0777.4775.9176.78626,880
6/30/201577.1877.7576.1076.66544,402
6/29/201576.8777.9376.5076.55554,401
6/26/201577.7378.1377.2577.561,644,413
6/25/201578.6678.9777.4777.59649,136
6/24/201580.1380.4278.4878.69833,251
6/23/201580.0080.6879.8080.36796,716
6/22/201581.9883.0379.3979.51938,896
6/19/201578.2279.4378.1078.351,177,828
6/18/201576.2378.3776.2378.141,271,901
6/17/201576.6576.8275.0675.96717,887
6/16/201576.2576.8176.1676.56289,280
6/15/201576.4577.1975.5176.55381,190
6/12/201576.8977.4776.7277.21300,604
6/11/201576.6577.3676.1777.06297,629
6/10/201576.7777.1776.2776.63462,954
6/9/201576.6377.0376.0076.21367,294
6/8/201577.7478.1776.5376.58431,192
6/5/201576.8078.0776.7977.95264,010
6/4/201577.0677.9176.9177.06454,579
6/3/201578.2078.7777.1377.67514,870
6/2/201577.0979.1876.7478.16300,265
6/1/201577.0677.6876.5577.16603,206
5/29/201577.6378.1776.1776.71826,299
5/28/201578.0378.4276.7577.83573,765
5/27/201577.8278.6577.0678.38598,917
5/26/201580.2880.8077.6077.84682,700
5/22/201580.6481.0380.4680.68292,460
5/21/201580.5981.6880.4180.84294,040
5/20/201580.7381.0080.3080.50391,996
5/19/201581.3782.1280.1980.53770,850
5/18/201580.8181.7780.4981.63364,030
5/15/201580.4681.6080.2581.02307,229
5/14/201581.1481.5780.0780.65605,971
5/13/201582.2482.5881.4081.64361,187
5/12/201582.1082.4781.4082.02461,275
5/11/201583.2683.2681.7882.21507,444
5/8/201583.5784.0582.9483.42541,723
5/7/201581.2682.8480.9182.78716,877
5/6/201581.5081.6980.6481.51575,771
5/5/201579.7183.1379.0680.981,019,058
5/4/201578.3179.9278.2379.46749,061
5/1/201577.8078.6476.8578.411,036,543
4/30/201576.7779.0574.6078.532,873,618
4/29/201582.3882.6781.6281.90977,671
4/28/201583.3683.6682.5382.76503,438
4/27/201582.3483.4482.2183.12595,304
4/24/201584.0484.0482.0082.31263,224
4/23/201582.3384.2481.9683.90511,418
4/22/201582.0082.4881.8282.17175,842
4/21/201582.9983.0981.7182.10375,555
4/20/201582.1583.1082.0382.48292,757
4/17/201582.9883.1081.6681.82490,085
4/16/201582.7484.2382.0483.71628,616
4/15/201581.2683.8880.8882.881,078,029
4/14/201578.5480.8477.8280.66783,258
4/13/201577.9379.1877.6078.89516,550
4/10/201577.0978.3476.9278.21339,710
4/9/201576.3877.2475.9476.77344,630
4/8/201576.7977.0075.5976.41637,061
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!