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 )

95.71 +0.74 (+0.78%)

Streaming Delayed Price Updated: 10:42 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	95.41	96.01	94.39	94.97	238,935	-0.11(-0.12%)
Apr 17, 2024	96.97	97.11	95.05	95.08	337,654	-1.46(-1.51%)
Apr 16, 2024	96.54	96.97	95.94	96.54	318,502	-0.60(-0.62%)
Apr 15, 2024	98.56	99.01	96.87	97.14	360,905	-0.77(-0.79%)
Apr 12, 2024	98.94	99.64	97.44	97.91	254,046	-1.14(-1.15%)
Apr 11, 2024	99.78	100.18	98.42	99.05	319,913	-0.19(-0.19%)
Apr 10, 2024	99.14	100.04	98.23	99.24	265,944	-0.76(-0.76%)
Apr 09, 2024	100.31	101.17	99.55	100.00	699,923	+0.45(+0.45%)
Apr 08, 2024	99.00	99.96	98.61	99.55	583,510	+0.71(+0.72%)
Apr 05, 2024	97.40	99.22	97.40	98.84	393,726	+1.37(+1.41%)
Apr 04, 2024	97.55	98.31	96.93	97.47	373,282	+0.28(+0.29%)
Apr 03, 2024	95.46	97.81	95.02	97.19	560,083	+2.63(+2.78%)
Apr 02, 2024	94.23	94.91	93.63	94.56	271,751	-0.09(-0.10%)
Apr 01, 2024	95.12	95.49	94.01	94.65	303,485	-0.67(-0.70%)
Mar 28, 2024	95.35	95.61	95.42	95.32	370,657	+0.29(+0.31%)
Mar 27, 2024	95.56	95.79	94.37	95.03	664,875	-0.08(-0.08%)
Mar 26, 2024	92.86	95.49	92.75	95.11	798,281	+2.64(+2.85%)
Mar 25, 2024	92.72	94.37	92.13	92.47	549,481	-0.42(-0.45%)
Mar 22, 2024	91.18	93.11	90.91	92.89	563,232	+1.56(+1.71%)
Mar 21, 2024	91.22	91.99	90.99	91.33	281,879	+0.29(+0.32%)
Mar 20, 2024	89.47	91.48	89.28	91.04	357,756	+1.00(+1.11%)
Mar 19, 2024	88.75	90.17	88.75	90.04	311,285	+1.33(+1.50%)
Mar 18, 2024	88.75	89.58	88.34	88.71	379,913	+0.30(+0.34%)
Mar 15, 2024	87.95	89.09	87.91	88.41	623,353	+0.06(+0.07%)
Mar 14, 2024	88.11	88.36	87.57	88.35	311,047	+0.19(+0.22%)
Mar 13, 2024	87.74	88.46	87.73	88.16	318,044	+0.46(+0.52%)
Mar 12, 2024	86.52	87.88	86.27	87.70	333,893	+1.16(+1.34%)
Mar 11, 2024	87.54	87.80	86.02	86.54	393,039	-1.41(-1.60%)
Mar 08, 2024	89.06	89.90	87.83	87.95	266,462	-1.23(-1.38%)
Mar 07, 2024	88.97	90.22	88.97	89.18	234,886	+0.34(+0.38%)
Mar 06, 2024	88.78	89.63	88.28	88.84	241,983	+0.60(+0.68%)
Mar 05, 2024	89.28	90.22	88.07	88.24	405,717	-1.10(-1.23%)
Mar 04, 2024	87.90	89.55	87.51	89.34	403,757	+1.60(+1.82%)
Mar 01, 2024	87.62	87.93	87.10	87.74	282,463	+0.02(+0.02%)
Feb 29, 2024	87.34	88.63	86.78	87.72	381,410	+0.63(+0.72%)
Feb 28, 2024	86.87	88.44	86.57	87.09	320,437	-0.27(-0.31%)
Feb 27, 2024	88.28	88.69	87.17	87.36	490,759	-0.60(-0.68%)
Feb 26, 2024	87.66	88.10	87.34	87.96	235,281	+0.04(+0.05%)
Feb 23, 2024	86.28	88.08	86.28	87.92	304,453	+1.25(+1.44%)
Feb 22, 2024	85.62	86.71	85.40	86.67	295,518	+0.97(+1.13%)
Feb 21, 2024	85.19	85.75	84.76	85.70	250,161	+0.76(+0.89%)
Feb 20, 2024	84.96	85.60	84.56	84.94	296,563	-0.61(-0.71%)
Feb 16, 2024	86.29	87.28	85.53	85.55	317,173	-0.58(-0.67%)
Feb 15, 2024	84.82	86.42	84.82	86.13	901,523	+1.39(+1.64%)
Feb 14, 2024	84.29	84.91	84.14	84.74	350,217	+1.04(+1.24%)
Feb 13, 2024	83.94	84.69	83.24	83.70	249,214	-1.10(-1.30%)
Feb 12, 2024	85.37	85.81	84.54	84.80	489,182	-0.22(-0.26%)
Feb 09, 2024	84.36	85.08	84.08	85.02	371,474	+0.52(+0.62%)
Feb 08, 2024	84.05	85.24	83.66	84.50	359,274	+0.19(+0.23%)
Feb 07, 2024	84.03	84.97	83.91	84.31	396,554	-0.02(-0.02%)
Feb 06, 2024	84.29	85.37	84.16	84.33	408,644	+0.32(+0.38%)
Feb 05, 2024	82.97	84.45	81.87	84.01	502,634	+0.25(+0.30%)
Feb 02, 2024	82.33	84.53	81.79	83.76	666,439	+1.36(+1.65%)

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