Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirby Corp (NY: KEX )

115.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.640 5.838 5.625 5.805 148,600 +0.18(+3.20%)
Feb 27, 2003 5.562 5.638 5.515 5.625 108,000 +0.09(+1.58%)
Feb 26, 2003 5.620 5.655 5.405 5.537 256,800 -0.11(-1.99%)
Feb 25, 2003 5.812 5.817 5.625 5.650 183,400 -0.20(-3.38%)
Feb 24, 2003 6.050 6.050 5.845 5.848 67,600 -0.21(-3.39%)
Feb 21, 2003 6.143 6.247 6.053 6.053 172,200 -0.09(-1.47%)
Feb 20, 2003 5.980 6.143 5.978 6.143 115,000 +0.16(+2.72%)
Feb 19, 2003 5.957 6.032 5.920 5.980 89,000 -0.00(-0.04%)
Feb 18, 2003 5.975 6.107 5.975 5.982 65,600 -0.02(-0.29%)
Feb 14, 2003 5.925 6.025 5.925 6.000 59,800 +0.08(+1.44%)
Feb 13, 2003 6.000 6.032 5.912 5.915 114,000 -0.11(-1.83%)
Feb 12, 2003 6.013 6.112 6.003 6.025 106,400 +0.00(+0.00%)
Feb 11, 2003 6.088 6.088 6.018 6.025 106,400 -0.04(-0.66%)
Feb 10, 2003 6.050 6.065 5.965 6.065 83,000 +0.02(+0.37%)
Feb 07, 2003 6.188 6.188 6.043 6.043 79,600 -0.13(-2.15%)
Feb 06, 2003 6.200 6.225 6.125 6.175 97,600 -0.01(-0.20%)
Feb 05, 2003 6.168 6.218 6.103 6.188 67,800 +0.03(+0.53%)
Feb 04, 2003 6.225 6.225 6.072 6.155 98,000 -0.07(-1.08%)
Feb 03, 2003 6.290 6.290 6.125 6.223 189,800 -0.06(-0.92%)
Jan 31, 2003 6.135 6.300 6.135 6.280 195,200 +0.15(+2.36%)
Jan 30, 2003 6.275 6.375 6.117 6.135 155,000 -0.19(-3.04%)
Jan 29, 2003 6.485 6.487 6.325 6.327 154,200 -0.16(-2.43%)
Jan 28, 2003 6.455 6.508 6.425 6.485 105,200 +0.07(+1.13%)
Jan 27, 2003 6.450 6.450 6.325 6.412 81,200 -0.04(-0.58%)
Jan 24, 2003 6.525 6.525 6.312 6.450 67,400 -0.09(-1.41%)
Jan 23, 2003 6.375 6.562 6.275 6.543 65,800 +0.19(+2.99%)
Jan 22, 2003 6.450 6.487 6.353 6.353 166,800 -0.12(-1.89%)
Jan 21, 2003 6.713 6.737 6.470 6.475 175,400 -0.24(-3.54%)
Jan 17, 2003 6.745 6.750 6.675 6.713 178,800 -0.03(-0.52%)
Jan 16, 2003 6.750 6.755 6.725 6.747 92,000 -0.00(-0.04%)
Jan 15, 2003 6.725 6.772 6.725 6.750 100,800 +0.04(+0.56%)
Jan 14, 2003 6.775 6.803 6.668 6.713 128,400 -0.06(-0.92%)
Jan 13, 2003 6.875 6.875 6.700 6.775 129,400 -0.10(-1.42%)
Jan 10, 2003 7.037 7.037 6.815 6.872 165,200 -0.15(-2.17%)
Jan 09, 2003 7.112 7.312 7.025 7.025 104,800 -0.09(-1.23%)
Jan 08, 2003 7.000 7.225 6.950 7.112 439,400 +0.05(+0.78%)
Jan 07, 2003 7.050 7.058 6.955 7.058 125,000 +0.03(+0.46%)
Jan 06, 2003 6.910 7.138 6.815 7.025 113,800 +0.12(+1.66%)
Jan 03, 2003 6.963 7.027 6.910 6.910 119,600 -0.08(-1.14%)
Jan 02, 2003 6.875 7.000 6.825 6.990 131,000 +0.14(+2.08%)
Dec 31, 2002 6.775 6.872 6.750 6.848 155,200 +0.10(+1.44%)
Dec 30, 2002 6.673 6.772 6.673 6.750 137,000 +0.11(+1.69%)
Dec 27, 2002 6.660 6.660 6.605 6.638 72,400 -0.01(-0.19%)
Dec 26, 2002 6.638 6.662 6.620 6.650 44,400 +0.02(+0.34%)
Dec 24, 2002 6.628 6.645 6.588 6.628 36,800 +0.00(+0.00%)
Dec 23, 2002 6.438 6.650 6.380 6.628 89,200 +0.17(+2.55%)
Dec 20, 2002 6.500 6.575 6.425 6.463 114,400 -0.01(-0.12%)
Dec 19, 2002 6.600 6.625 6.463 6.470 39,800 -0.09(-1.41%)
Dec 18, 2002 6.683 6.737 6.485 6.562 78,600 -0.12(-1.87%)
Dec 17, 2002 6.747 6.843 6.570 6.688 92,200 -0.06(-0.93%)
Dec 16, 2002 6.600 6.750 6.475 6.750 79,600 +0.20(+2.97%)
Dec 13, 2002 6.662 6.758 6.548 6.555 56,000 -0.08(-1.24%)
Dec 12, 2002 6.438 6.720 6.423 6.638 185,200 +0.22(+3.43%)
Dec 11, 2002 6.683 6.683 6.383 6.418 78,400 -0.27(-4.04%)
Dec 10, 2002 6.378 6.740 6.370 6.688 90,400 +0.36(+5.65%)
Dec 09, 2002 6.650 6.700 6.275 6.330 141,000 -0.38(-5.59%)
Dec 06, 2002 6.537 6.772 6.407 6.705 93,200 +0.11(+1.59%)
Dec 05, 2002 6.562 6.775 6.470 6.600 99,600 +0.06(+0.96%)
Dec 04, 2002 6.562 7.065 6.468 6.537 346,000 -0.04(-0.57%)
Dec 03, 2002 6.537 6.750 6.525 6.575 139,200 +0.03(+0.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.