Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 8:44AM ET - U.S. Markets open in 46 mins.. Dow  0.67% Nasdaq  0.00%

Kirby Corporation (KEX)

On Dec 10: 33.30   0.00 (0.00%)

MORE ON KEX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 33.56 33.56 33.03 33.30 255,900 33.30 9-Dec-09 33.32 33.50 33.07 33.27 391,300 33.27 8-Dec-09 33.37 33.76 32.99 33.45 362,600 33.45 7-Dec-09 33.77 34.05 33.67 33.75 241,400 33.75 4-Dec-09 34.30 34.65 33.45 34.10 267,300 34.10 3-Dec-09 34.20 34.61 33.96 33.97 252,100 33.97 2-Dec-09 34.05 34.42 34.00 34.30 253,100 34.30 1-Dec-09 33.79 34.32 33.77 34.08 450,900 34.08 30-Nov-09 33.42 33.47 32.79 33.35 630,100 33.35 27-Nov-09 33.35 33.89 33.13 33.52 170,400 33.52 25-Nov-09 34.33 34.81 34.01 34.15 893,400 34.15 24-Nov-09 34.17 34.18 33.72 34.10 524,100 34.10 23-Nov-09 34.36 34.74 33.97 34.08 683,100 34.08 20-Nov-09 33.45 33.86 33.20 33.82 379,400 33.82 19-Nov-09 34.43 34.43 33.21 33.74 1,057,200 33.74 18-Nov-09 34.11 34.89 33.10 34.70 979,600 34.70 17-Nov-09 35.58 35.84 35.32 35.32 423,700 35.32 16-Nov-09 35.28 35.92 35.28 35.83 258,300 35.83 13-Nov-09 34.87 35.17 34.64 34.94 427,000 34.94 12-Nov-09 35.61 35.83 34.50 34.61 621,000 34.61 11-Nov-09 35.75 35.85 35.21 35.70 598,100 35.70 10-Nov-09 35.55 36.03 35.28 35.47 433,100 35.47 9-Nov-09 34.77 35.58 34.77 35.58 327,800 35.58 6-Nov-09 34.36 35.48 34.36 34.79 481,600 34.79 5-Nov-09 33.51 34.64 33.51 34.63 588,100 34.63 4-Nov-09 33.42 34.08 33.21 33.40 1,126,900 33.40 3-Nov-09 32.58 33.14 32.37 33.08 763,100 33.08 2-Nov-09 33.14 33.53 32.30 33.00 1,064,200 33.00 30-Oct-09 34.91 34.91 33.19 33.80 1,702,200 33.80 29-Oct-09 32.66 34.21 32.57 33.27 1,130,500 33.27 28-Oct-09 34.92 35.33 33.44 33.77 456,600 33.77 27-Oct-09 36.05 36.37 34.71 34.88 362,200 34.88 26-Oct-09 36.13 36.88 35.50 35.90 301,000 35.90 23-Oct-09 36.60 36.68 35.61 35.96 404,700 35.96 22-Oct-09 36.84 36.84 36.19 36.48 448,100 36.48 21-Oct-09 36.35 37.28 36.12 36.76 490,100 36.76 20-Oct-09 36.36 36.61 36.11 36.52 397,000 36.52 19-Oct-09 35.77 36.50 35.73 36.48 412,200 36.48 16-Oct-09 35.25 36.00 35.11 35.87 483,100 35.87 15-Oct-09 35.59 35.92 35.07 35.45 575,800 35.45 14-Oct-09 35.42 35.80 35.20 35.70 558,300 35.70 13-Oct-09 34.95 35.53 34.60 34.88 446,300 34.88 12-Oct-09 35.42 35.83 35.12 35.45 295,300 35.45 9-Oct-09 35.71 35.84 35.10 35.49 258,400 35.49 8-Oct-09 35.38 35.85 35.27 35.72 558,000 35.72 7-Oct-09 35.22 35.41 34.95 35.20 266,500 35.20 6-Oct-09 34.91 35.32 34.63 35.22 463,700 35.22 5-Oct-09 34.18 35.10 34.11 34.55 501,400 34.55 2-Oct-09 35.06 35.07 33.82 34.14 709,500 34.14 1-Oct-09 36.50 36.72 35.20 35.22 486,000 35.22 30-Sep-09 37.01 37.45 36.02 36.82 336,900 36.82 29-Sep-09 37.21 37.68 36.00 37.19 467,500 37.19 28-Sep-09 36.42 37.39 36.20 37.07 223,800 37.07 25-Sep-09 36.78 36.92 36.17 36.31 272,300 36.31 24-Sep-09 37.63 37.81 36.52 36.81 272,900 36.81 23-Sep-09 37.86 38.22 37.45 37.47 247,200 37.47 22-Sep-09 37.80 38.28 37.36 37.86 233,400 37.86 21-Sep-09 37.30 37.65 37.04 37.63 334,400 37.63 18-Sep-09 38.13 38.33 37.35 37.78 413,900 37.78 17-Sep-09 38.41 39.11 37.74 38.00 283,000 38.00 16-Sep-09 38.41 38.98 38.28 38.77 317,300 38.77 15-Sep-09 38.61 38.95 37.97 38.51 225,300 38.51 14-Sep-09 38.11 38.75 37.92 38.64 217,700 38.64 11-Sep-09 38.74 38.92 38.41 38.68 382,900 38.68 10-Sep-09 38.30 39.16 38.16 38.81 488,000 38.81 9-Sep-09 38.53 38.97 37.80 38.15 973,500 38.15 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions