KEX - Kirby Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201763.9564.5063.4063.6063.60451,000
Dec 12, 201764.0064.5063.2063.7563.75358,400
Dec 11, 201764.1564.5563.2563.7563.75647,900
Dec 08, 201764.3064.4563.2564.2564.25845,300
Dec 07, 201762.8564.2562.8563.9563.95388,400
Dec 06, 201762.8063.2562.4563.0063.00494,900
Dec 05, 201766.0566.4062.9562.9562.95488,000
Dec 04, 201767.3068.0066.1566.2066.20639,800
Dec 01, 201767.4068.0064.7566.6066.60480,000
Nov 30, 201766.0567.8566.0567.3067.30464,400
Nov 29, 201763.2066.0063.2065.9065.90485,500
Nov 28, 201762.8563.2061.9063.2063.20410,600
Nov 27, 201763.0564.2562.5062.6062.60432,000
Nov 24, 201763.7564.0062.6063.2563.25505,200
Nov 22, 201764.3564.6063.6564.0064.00342,600
Nov 21, 201763.5064.5563.4064.1064.10444,900
Nov 20, 201762.7563.2062.2063.1563.15315,200
Nov 17, 201763.1563.6562.6062.6062.60302,900
Nov 16, 201762.5063.4061.8063.3063.30421,800
Nov 15, 201762.3562.7061.8562.2062.20380,100
Nov 14, 201762.5063.2062.3562.8062.80382,400
Nov 13, 201762.7063.0061.8062.7562.75451,500
Nov 10, 201763.8063.9562.6062.8062.80301,100
Nov 09, 201765.0065.4563.8563.9063.90323,700
Nov 08, 201765.5066.1064.6065.5565.55730,300
Nov 07, 201766.1567.0065.6565.8565.85285,500
Nov 06, 201767.5567.6065.9066.0566.05319,600
Nov 03, 201766.7068.1566.6567.1567.15554,500
Nov 02, 201770.8570.8565.1066.7066.70753,200
Nov 01, 201772.0072.9570.5070.6070.60624,900
Oct 31, 201770.0071.1069.5070.8570.85774,700
Oct 30, 201769.7070.5569.0569.6569.65533,900
Oct 27, 201768.3069.4567.7069.4069.40351,500
Oct 26, 201767.9068.6367.5568.2568.25303,500
Oct 25, 201766.5067.8566.0067.6567.65354,500
Oct 24, 201766.5567.3566.4066.5066.50177,300
Oct 23, 201766.1566.6566.0066.5566.55208,800
Oct 20, 201766.2566.4565.9066.2566.25185,000
Oct 19, 201765.7066.2265.0066.0566.05208,500
Oct 18, 201765.5566.0564.9066.0066.00249,900
Oct 17, 201765.2565.6064.9565.2565.25340,200
Oct 16, 201766.3566.9065.1065.2565.25320,800
Oct 13, 201767.1067.1065.8065.9565.95182,600
Oct 12, 201765.3566.2565.2066.0066.00168,800
Oct 11, 201765.0565.7564.8865.6065.60215,600
Oct 10, 201765.8065.9564.8364.9564.95152,800
Oct 09, 201764.0065.3563.8065.3065.30316,900
Oct 06, 201765.0565.2063.7063.9563.95241,100
Oct 05, 201765.7065.9564.9565.0565.05198,500
Oct 04, 201766.1566.9065.4565.6065.60373,600
Oct 03, 201766.0066.4565.5566.0066.00403,300
Oct 02, 201765.8566.3565.2066.0066.00274,200
Sep 29, 201766.9067.2065.7065.9565.95396,600
Sep 28, 201766.7567.2066.0567.1567.15260,300
Sep 27, 201766.0566.8565.9566.8066.80245,000
Sep 26, 201764.3566.0064.2065.7565.75256,800
Sep 25, 201763.8564.4063.4064.3564.35332,800
Sep 22, 201764.2564.6063.6064.0064.00280,500
Sep 21, 201765.2065.3864.2064.3064.30177,100
Sep 20, 201764.5065.5064.5065.2565.25233,900
Sep 19, 201764.8065.0064.3064.3564.35198,400
Sep 18, 201764.5064.7563.8564.6564.65299,600
Sep 15, 201763.7064.2063.4064.1564.15282,100
Sep 14, 201764.3565.4763.6063.8063.80509,400
Sep 13, 201763.8064.6563.5564.3564.35374,700
Sep 12, 201763.4564.2563.4563.9563.95224,700
Sep 11, 201763.3563.9563.2063.4063.40237,400
Sep 08, 201762.1563.0561.8562.8062.80256,000
Sep 07, 201762.4562.8562.0562.2062.20283,300
Sep 06, 201762.4062.8562.1062.2062.20246,700
Sep 05, 201762.6063.1061.9562.2562.25180,200
Sep 01, 201762.8063.0062.5562.6562.65172,500
Aug 31, 201762.9063.0062.3562.6062.60145,000
Aug 30, 201762.4062.9562.3562.5062.50250,800
Aug 29, 201760.1562.7560.1562.5062.50396,900
Aug 28, 201762.1562.4060.3561.2061.20351,900
Aug 25, 201761.8562.4361.4562.2062.20324,600
Aug 24, 201761.4061.9061.0561.7061.70262,600
Aug 23, 201760.0561.5060.0061.2561.25309,300
Aug 22, 201760.1560.6360.0060.2560.25362,500
Aug 21, 201760.2060.6559.3860.0560.05258,900
Aug 18, 201762.0062.1559.5360.1560.15604,300
Aug 17, 201762.4562.8861.8062.1062.10333,300
Aug 16, 201762.7563.2562.4562.6562.65222,200
Aug 15, 201762.4062.8562.1562.5062.50394,000
Aug 14, 201761.6563.1561.6562.6562.65311,400
Aug 11, 201759.2561.8359.2561.2061.20414,900
Aug 10, 201761.8062.2561.0061.2061.20290,300
Aug 09, 201762.2063.2561.9062.0562.05294,600
Aug 08, 201762.2563.2562.0562.5062.50411,700
Aug 07, 201761.7062.3561.1062.2562.25329,900
Aug 04, 201760.9561.7560.5061.6561.65353,500
Aug 03, 201760.7060.9360.3060.9060.90249,600
Aug 02, 201760.0060.9359.7060.7560.75371,100
Aug 01, 201761.3061.5560.2060.2560.25441,800
Jul 31, 201762.4562.8060.9060.9060.90761,500
Jul 28, 201761.7562.6061.3062.4062.40546,600
Jul 27, 201764.4565.2560.7562.0062.001,452,900
Jul 26, 201765.4065.8564.1565.2065.20597,200
Jul 25, 201765.1566.6065.0065.4065.40771,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...