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 )

117.57 +2.17 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 5.800 5.875 5.650 5.650 73,200 -0.17(-2.84%)
Aug 29, 2002 5.870 5.875 5.780 5.815 53,800 -0.05(-0.81%)
Aug 28, 2002 5.862 5.907 5.800 5.862 74,400 +0.00(+0.00%)
Aug 27, 2002 6.000 6.088 5.862 5.862 86,400 -0.14(-2.29%)
Aug 26, 2002 5.912 6.000 5.832 6.000 75,600 +0.12(+2.13%)
Aug 23, 2002 6.100 6.162 5.875 5.875 68,000 -0.23(-3.73%)
Aug 22, 2002 6.125 6.213 6.062 6.103 43,000 -0.05(-0.89%)
Aug 21, 2002 6.032 6.188 6.000 6.157 84,200 +0.13(+2.20%)
Aug 20, 2002 6.125 6.155 6.010 6.025 70,200 +0.02(+0.33%)
Aug 16, 2002 5.987 6.055 5.947 6.005 105,600 +0.00(+0.08%)
Aug 15, 2002 6.027 6.032 5.763 6.000 93,000 -0.03(-0.41%)
Aug 14, 2002 5.657 6.040 5.657 6.025 105,200 +0.37(+6.54%)
Aug 13, 2002 5.780 5.938 5.655 5.655 52,600 -0.13(-2.25%)
Aug 12, 2002 5.888 5.888 5.725 5.785 73,600 +0.05(+0.83%)
Aug 07, 2002 5.562 5.787 5.560 5.737 48,800 +0.18(+3.33%)
Aug 06, 2002 5.562 5.700 5.513 5.553 210,000 +0.01(+0.18%)
Aug 05, 2002 5.662 5.775 5.513 5.543 117,000 -0.12(-2.12%)
Aug 02, 2002 5.728 5.825 5.500 5.662 311,800 -0.07(-1.13%)
Aug 01, 2002 5.713 5.777 5.662 5.728 77,200 +0.03(+0.48%)
Jul 31, 2002 5.888 5.938 5.688 5.700 107,600 -0.21(-3.51%)
Jul 30, 2002 5.850 6.000 5.700 5.907 225,600 +0.06(+0.98%)
Jul 29, 2002 5.572 5.850 5.572 5.850 91,000 +0.30(+5.45%)
Jul 26, 2002 5.412 5.550 5.412 5.548 58,000 +0.17(+3.21%)
Jul 25, 2002 5.375 5.582 5.298 5.375 111,000 -0.03(-0.46%)
Jul 24, 2002 5.250 5.400 5.200 5.400 200,800 +0.16(+3.10%)
Jul 23, 2002 5.475 5.500 5.150 5.237 268,400 -0.24(-4.34%)
Jul 22, 2002 5.475 5.550 5.463 5.475 213,800 -0.01(-0.23%)
Jul 19, 2002 5.575 5.577 5.338 5.487 211,600 -0.29(-4.98%)
Jul 17, 2002 5.688 5.827 5.688 5.775 124,400 -0.10(-1.70%)
Jul 12, 2002 5.878 6.062 5.875 5.875 8,780,000 -0.00(-0.04%)
Jul 11, 2002 6.072 6.075 5.875 5.878 271,000 -0.20(-3.29%)
Jul 10, 2002 5.985 6.225 5.957 6.077 292,200 +0.10(+1.63%)
Jul 09, 2002 5.850 5.980 5.850 5.980 117,000 +0.13(+2.22%)
Jul 08, 2002 5.938 5.938 5.850 5.850 73,600 -0.09(-1.56%)
Jul 05, 2002 5.893 6.000 5.865 5.942 79,600 +0.06(+0.98%)
Jul 04, 2002 5.950 5.950 5.870 5.885 89,200 +0.00(+0.00%)
Jul 03, 2002 5.950 5.950 5.870 5.885 89,200 -0.05(-0.88%)
Jul 02, 2002 6.013 6.025 5.910 5.938 215,400 -0.06(-1.04%)
Jul 01, 2002 6.100 6.100 6.000 6.000 126,000 -0.11(-1.84%)
Jun 28, 2002 6.062 6.125 6.022 6.112 160,800 +0.04(+0.62%)
Jun 27, 2002 6.100 6.107 5.955 6.075 213,600 +0.02(+0.25%)
Jun 26, 2002 6.050 6.100 5.975 6.060 316,800 -0.00(-0.04%)
Jun 25, 2002 6.175 6.175 6.025 6.062 120,200 -0.21(-3.39%)
Jun 21, 2002 6.438 6.438 6.235 6.275 246,400 +0.04(+0.72%)
Jun 20, 2002 6.375 6.375 6.162 6.230 764,200 -0.19(-3.04%)
Jun 19, 2002 6.325 6.607 6.250 6.425 450,000 +0.14(+2.19%)
Jun 18, 2002 6.250 6.325 6.088 6.287 948,200 -0.44(-6.51%)
Jun 17, 2002 6.450 6.725 6.450 6.725 146,600 +0.30(+4.67%)
Jun 14, 2002 6.340 6.425 6.250 6.425 118,400 -0.05(-0.77%)
Jun 12, 2002 6.463 6.500 6.423 6.475 79,400 +0.00(+0.00%)
Jun 11, 2002 6.475 6.495 6.460 6.475 9,700,000 +0.00(+0.04%)
Jun 10, 2002 6.537 6.550 6.463 6.473 130,400 -0.05(-0.80%)
Jun 07, 2002 6.450 6.537 6.400 6.525 78,400 +0.05(+0.77%)
Jun 06, 2002 6.570 6.570 6.438 6.475 302,600 -0.10(-1.52%)
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.