Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirby Corp (NY: KEX )

124.17 +1.11 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.960 7.030 6.825 6.825 152,200 -0.33(-4.55%)
May 28, 2002 7.250 7.250 7.082 7.150 111,200 -0.07(-1.04%)
May 27, 2002 7.150 7.250 7.125 7.225 116,800 +0.00(+0.00%)
May 24, 2002 7.150 7.250 7.125 7.225 114,600 +0.06(+0.87%)
May 23, 2002 7.000 7.200 6.978 7.162 231,200 +0.16(+2.32%)
May 22, 2002 6.875 7.000 6.825 7.000 114,800 +0.11(+1.63%)
May 21, 2002 7.025 7.025 6.775 6.888 149,400 -0.14(-1.96%)
May 20, 2002 7.125 7.125 7.000 7.025 46,600 -0.10(-1.40%)
May 17, 2002 7.250 7.250 7.088 7.125 77,000 -0.12(-1.66%)
May 16, 2002 7.425 7.428 7.202 7.245 113,400 -0.21(-2.75%)
May 15, 2002 7.412 7.457 7.350 7.450 116,800 +0.00(+0.00%)
May 14, 2002 7.190 7.475 7.150 7.450 238,400 +0.20(+2.76%)
May 13, 2002 7.150 7.287 7.150 7.250 119,000 +0.13(+1.79%)
May 10, 2002 7.075 7.160 7.067 7.122 100,400 +0.07(+1.03%)
May 09, 2002 7.385 7.385 7.050 7.050 193,200 -0.28(-3.75%)
May 08, 2002 7.213 7.400 7.205 7.325 313,800 +0.11(+1.56%)
May 07, 2002 7.100 7.247 7.100 7.213 215,400 +0.07(+1.02%)
May 06, 2002 7.380 7.388 7.095 7.140 238,200 -0.24(-3.19%)
May 03, 2002 7.263 7.418 7.245 7.375 120,400 +0.10(+1.41%)
May 02, 2002 7.225 7.312 7.190 7.272 133,600 +0.08(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.