Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kirby Corp (NY: KEX )

119.76 +0.03 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	9.912	10.10	9.867	10.04	247,800	+0.16(+1.65%)
Sep 29, 2004	9.762	9.877	9.762	9.875	182,600	+0.05(+0.51%)
Sep 28, 2004	9.725	9.875	9.662	9.825	149,800	+0.10(+1.03%)
Sep 27, 2004	9.867	9.867	9.675	9.725	100,600	-0.10(-1.02%)
Sep 24, 2004	9.752	9.870	9.705	9.825	79,600	+0.07(+0.77%)
Sep 23, 2004	9.695	9.873	9.672	9.750	93,000	+0.01(+0.13%)
Sep 22, 2004	9.863	9.863	9.672	9.738	187,800	-0.12(-1.27%)
Sep 21, 2004	9.650	9.875	9.650	9.863	230,800	+0.24(+2.49%)
Sep 20, 2004	9.675	9.695	9.565	9.623	112,200	-0.02(-0.23%)
Sep 17, 2004	9.688	9.688	9.533	9.645	178,000	-0.01(-0.13%)
Sep 16, 2004	9.592	9.705	9.570	9.658	96,400	+0.09(+0.94%)
Sep 15, 2004	9.650	9.650	9.470	9.568	105,600	-0.05(-0.49%)
Sep 14, 2004	9.575	9.650	9.502	9.615	64,200	-0.01(-0.10%)
Sep 13, 2004	9.675	9.750	9.562	9.625	121,000	-0.05(-0.52%)
Sep 10, 2004	9.740	9.742	9.613	9.675	83,800	-0.01(-0.15%)
Sep 09, 2004	9.430	9.822	9.430	9.690	220,000	+0.20(+2.08%)
Sep 08, 2004	9.518	9.740	9.492	9.492	112,200	-0.02(-0.24%)
Sep 07, 2004	9.190	9.540	9.190	9.515	134,000	+0.32(+3.45%)
Sep 03, 2004	9.293	9.383	9.137	9.197	106,400	-0.10(-1.02%)
Sep 02, 2004	8.967	9.293	8.963	9.293	88,800	+0.31(+3.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kirby Corp (NY: KEX )

Historical Prices