KEX - Kirby Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201981.4282.0081.0081.7281.72264,433
Dec 10, 201982.6583.2181.2481.3681.36255,000
Dec 09, 201983.4083.9682.7882.9882.98350,000
Dec 06, 201983.7385.0383.4283.6483.64326,300
Dec 05, 201982.5583.1282.0282.6282.62306,800
Dec 04, 201982.5483.5682.0482.1482.14384,900
Dec 03, 201982.7182.9181.7582.0082.00229,500
Dec 02, 201984.6185.3083.6083.7583.75221,600
Nov 29, 201984.8285.2884.1184.3784.3774,500
Nov 27, 201985.2485.2784.3485.1085.10167,000
Nov 26, 201985.0285.8384.0985.1585.15179,500
Nov 25, 201984.5085.6283.7085.2685.26314,000
Nov 22, 201984.3284.3282.8483.9383.93169,100
Nov 21, 201984.3484.8083.5283.6683.66285,400
Nov 20, 201983.0484.9382.7484.2784.27459,100
Nov 19, 201983.3884.1182.9283.2783.27273,900
Nov 18, 201982.7183.4981.8383.2083.20201,700
Nov 15, 201983.7283.9682.8983.0583.05314,800
Nov 14, 201982.0282.9781.6582.9082.90308,700
Nov 13, 201982.3883.2581.6082.2582.25323,900
Nov 12, 201983.5384.1182.7982.9382.93386,200
Nov 11, 201982.1283.3082.0483.1683.16208,200
Nov 08, 201982.2983.1281.6383.1083.10335,800
Nov 07, 201983.9084.7882.5482.6982.69329,400
Nov 06, 201983.9884.0582.0783.0383.03484,600
Nov 05, 201984.8786.3883.8384.4484.44459,500
Nov 04, 201981.5684.6280.9484.4784.47656,600
Nov 01, 201980.1581.4279.6980.7780.77239,300
Oct 31, 201980.0680.2678.5179.1679.16350,700
Oct 30, 201982.8682.9479.7880.5980.59356,900
Oct 29, 201980.1283.2079.3383.1583.15601,400
Oct 28, 201981.2982.5980.1480.7180.71400,600
Oct 25, 201983.0786.0980.8781.1181.11692,100
Oct 24, 201982.5982.7179.7881.5281.52646,900
Oct 23, 201982.5183.7381.9882.4082.40404,900
Oct 22, 201981.3482.6780.7082.5782.57342,900
Oct 21, 201981.8782.2780.7581.1581.15538,900
Oct 18, 201980.6381.7380.4481.1181.11340,400
Oct 17, 201981.4681.7580.6281.0281.02461,400
Oct 16, 201979.5481.1679.3480.9280.92406,300
Oct 15, 201979.7080.4178.5879.9479.94883,700
Oct 14, 201980.1580.1578.8079.3679.36373,400
Oct 11, 201981.1283.0280.1580.3780.37643,300
Oct 10, 201978.6380.0578.3279.8679.86251,900
Oct 09, 201979.6179.7277.4378.1878.18502,000
Oct 08, 201980.4080.6878.5978.8578.85697,700
Oct 07, 201980.5982.6379.8081.4981.49379,000
Oct 04, 201979.4981.1579.1380.9980.99324,700
Oct 03, 201977.9479.3776.6279.3679.36480,600
Oct 02, 201978.8679.0877.7578.1478.14404,900
Oct 01, 201983.0083.8079.6679.7779.77441,600
Sep 30, 201982.3682.9481.7982.1682.16288,500
Sep 27, 201982.0983.3481.5682.0082.00400,000
Sep 26, 201981.8082.0880.7081.8381.83425,200
Sep 25, 201980.3282.0080.3281.7181.71634,400
Sep 24, 201981.4682.6080.7180.8980.89515,200
Sep 23, 201980.0281.6079.5680.8880.88347,700
Sep 20, 201980.2281.2379.8380.4780.471,200,200
Sep 19, 201981.8282.2679.7880.0480.04469,400
Sep 18, 201982.2682.6681.1181.8881.88366,600
Sep 17, 201982.6682.9381.4782.7382.73449,200
Sep 16, 201982.8984.9882.1883.2383.23779,600
Sep 13, 201982.8483.2281.7582.8982.89439,900
Sep 12, 201982.9383.3281.6482.1682.16429,300
Sep 11, 201981.2683.3280.2283.2283.22521,800
Sep 10, 201978.5581.0878.5580.6680.66467,100
Sep 09, 201976.5378.7876.3378.6278.62465,900
Sep 06, 201975.7276.4674.7775.8475.84253,400
Sep 05, 201973.7475.8973.4075.5275.52388,800
Sep 04, 201972.8373.1071.9372.6072.60498,800
Sep 03, 201972.5473.1370.7471.9671.96419,400
Aug 30, 201974.1374.5072.7573.5973.59255,600
Aug 29, 201973.6475.4273.3273.7973.79315,800
Aug 28, 201970.5572.9770.2472.6472.64242,800
Aug 27, 201972.5572.6570.5270.7970.79238,500
Aug 26, 201971.5172.5570.7272.0972.09293,100
Aug 23, 201973.9674.9570.3170.5170.51444,400
Aug 22, 201974.9975.1773.8774.4774.47157,700
Aug 21, 201975.2676.1874.6874.8174.81342,400
Aug 20, 201974.8075.2774.0774.2774.27285,100
Aug 19, 201974.4375.0773.5974.8574.85500,700
Aug 16, 201970.9873.3870.6773.1773.17478,800
Aug 15, 201971.4071.4069.7170.6070.60336,400
Aug 14, 201972.3373.0670.9371.2171.21525,200
Aug 13, 201971.8074.8771.5473.9073.90417,700
Aug 12, 201974.7875.3472.4972.6572.65402,200
Aug 09, 201976.6076.6075.3175.5175.51329,400
Aug 08, 201975.4376.9674.9176.9076.90428,500
Aug 07, 201972.4575.1672.3274.8574.85485,500
Aug 06, 201973.1174.2572.5374.1474.14488,300
Aug 05, 201973.2473.6771.9072.2472.24620,400
Aug 02, 201975.4676.2473.6874.8774.87370,100
Aug 01, 201978.5378.5375.2476.0876.08461,300
Jul 31, 201978.5979.3277.3778.3678.36561,900
Jul 30, 201977.2179.8077.1178.5778.57442,600
Jul 29, 201978.1478.6976.4078.2278.22720,200
Jul 26, 201972.4776.6071.8176.2776.27754,300
Jul 25, 201973.0076.7370.8572.4972.492,437,200
Jul 24, 201976.8678.1776.8677.7777.77429,800
Jul 23, 201976.8877.6776.3377.1477.14444,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...