$103.65 -0.19 (%) Kirby Corp - NYSE

Nov. 25, 2014 | 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
11/25/2014103.89105.08103.51103.65346,498
11/24/2014103.80104.13103.17103.84300,535
11/21/2014103.77104.66102.94103.64449,640
11/20/2014101.64103.23101.18102.47449,032
11/19/2014100.27102.4299.65101.95445,729
11/18/2014102.91103.28100.01100.25892,322
11/17/2014104.40105.11102.16103.00616,559
11/14/2014105.09106.13104.39104.75683,401
11/13/2014106.27106.73104.33105.24394,270
11/12/2014105.54106.69105.40106.25471,910
11/11/2014105.83106.26105.07106.04388,527
11/10/2014105.52106.68105.50105.90399,701
11/7/2014105.88106.00104.68105.53424,657
11/6/2014105.68106.23105.23105.83455,499
11/5/2014106.56106.56103.45105.63573,660
11/4/2014110.74110.74105.14105.42707,074
11/3/2014110.58112.22109.41110.90419,573
10/31/2014109.85110.70107.13110.58551,817
10/30/2014111.00111.00106.44108.071,039,662
10/29/2014112.36112.98109.78112.04403,982
10/28/2014110.58112.26110.38112.02402,569
10/27/2014111.27111.27107.61110.18474,017
10/24/2014110.72111.92109.51111.89491,814
10/23/2014108.78111.06108.16110.29464,348
10/22/2014110.53111.09106.82107.01464,647
10/21/2014106.81110.22106.81110.13775,883
10/20/2014103.91105.80102.44105.07576,725
10/17/2014102.92105.19102.03104.39598,592
10/16/201496.96102.6796.96101.78718,453
10/15/201497.6399.9095.0399.121,210,472
10/14/2014100.40100.7096.9199.63822,045
10/13/2014103.43105.0799.5899.83585,525
10/10/2014105.40105.65102.44103.15696,673
10/9/2014110.07110.07104.28105.23694,105
10/8/2014111.05111.50107.73110.07771,350
10/7/2014113.75113.75111.02111.08322,641
10/6/2014115.62116.33113.86114.14353,105
10/3/2014114.10115.41112.95115.08373,203
10/2/2014113.06113.80110.09113.30444,437
10/1/2014117.78117.78111.91113.11974,201
9/30/2014119.14120.06117.66117.85559,980
9/29/2014118.20119.63116.97119.48241,666
9/26/2014117.20119.35117.15118.86284,498
9/25/2014117.56117.81116.42117.07384,270
9/24/2014117.74118.39116.48118.05232,352
9/23/2014118.43119.18117.70117.79281,675
9/22/2014121.39121.39118.02118.73444,878
9/19/2014123.50123.50121.39121.67386,963
9/18/2014123.73123.73122.69122.73202,709
9/17/2014123.45124.12122.41123.24290,435
9/16/2014122.03123.92121.55123.19315,753
9/15/2014122.72123.26121.74122.54189,682
9/12/2014123.00123.35122.12122.66258,074
9/11/2014121.33123.32121.26123.25301,198
9/10/2014121.28121.71119.82121.68250,626
9/9/2014122.21122.88120.87120.97177,653
9/8/2014121.55122.75121.55122.66269,587
9/5/2014119.74121.96119.61121.96177,266
9/4/2014120.32120.92119.75120.04270,555
9/3/2014121.16121.42119.87120.33327,969
9/2/2014119.74121.60119.74120.63435,300
8/29/2014119.81120.00118.66119.29151,823
8/28/2014119.87120.03118.84119.51167,028
8/27/2014120.69120.84119.84120.20204,046
8/26/2014121.58122.03120.16120.32239,943
8/25/2014121.52122.16120.85121.49152,342
8/22/2014120.77121.62120.55121.19159,632
8/21/2014121.46121.72120.15121.12169,616
8/20/2014120.27121.48119.92120.97227,577
8/19/2014121.00121.55120.54120.89157,067
8/18/2014119.91120.95119.78120.82195,600
8/15/2014120.00120.08118.09119.29243,324
8/14/2014118.74119.78118.24119.42251,137
8/13/2014117.42118.56116.65118.45223,762
8/12/2014117.40117.99116.21116.72210,546
8/11/2014117.45119.58117.04117.76352,408
8/8/2014114.80116.71114.32116.51144,898
8/7/2014115.89116.83114.35114.95204,178
8/6/2014115.49116.64115.03115.60155,582
8/5/2014116.01117.33115.17115.90297,395
8/4/2014115.81116.75114.79116.66235,243
8/1/2014116.49117.94115.03115.81418,816
7/31/2014119.25120.24116.00116.46600,887
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center