Kirby Corporation Historical Stock Prices

KEX 
$69.262
*  
1.268
1.8%
Get KEX Alerts
*Delayed - data as of Sep. 1, 2015 13:59 ET  -  Find a broker to begin trading KEX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:59  69.41  70.385  68.77  69.262 282,129
08/31/2015 70.02 71.1 69.76 70.53 442,045
08/28/2015 68.53 70.875 68.528 70.48 556,990
08/27/2015 66.64 69.05 66.286 68.86 464,171
08/26/2015 65.36 65.88 64.28 65.69 623,917
08/25/2015 66.52 66.555 64.15 64.23 470,974
08/24/2015 62.82 67.11 62.56 64.79 645,677
08/21/2015 66.77 67.61 66.31 66.33 599,655
08/20/2015 68.42 69.17 67.49 67.5 569,376
08/19/2015 69.79 70.29 68.97 68.98 569,708
08/18/2015 70.97 71.03 69.78 70.19 281,990
08/17/2015 70.15 71.26 69.64 71.25 318,052
08/14/2015 70.8 71.17 69.9 70.59 196,419
08/13/2015 71.22 71.3 70.01 70.41 247,136
08/12/2015 70.41 71.81 70.1601 71.3 654,698
08/11/2015 72.46 72.859 71.17 71.7 292,295
08/10/2015 71.25 73.34 70.85 73.2 288,303
08/07/2015 71.54 72.245 70.3252 70.7 263,515
08/06/2015 71.63 72.265 71.141 71.89 326,493
08/05/2015 71.79 72.33 70.94 71.64 487,650
08/04/2015 71.38 72.02 70.91 71.25 440,236
08/03/2015 72.73 72.83 71.03 71.4 482,941
07/31/2015 74.06 74.4 72 72.41 637,928
07/30/2015 74.86 76.58 74.12 74.23 642,612
07/29/2015 73.68 75.47 73.31 75.03 872,415
07/28/2015 72.79 74 72.48 73.69 557,441
07/27/2015 71.93 72.86 71.14 72.47 466,308
07/24/2015 74.01 74.07 72.35 72.63 483,538
07/23/2015 75.04 75.43 73.71 73.88 325,569
07/22/2015 75.31 76.27 74.86 75.02 270,259
07/21/2015 75.27 76.91 75.27 75.71 298,669
07/20/2015 75.79 75.96 74.98 75.23 465,526
07/17/2015 77.1 77.11 75.81 75.89 301,886
07/16/2015 77 77.591 76.85 76.99 350,114
07/15/2015 77.56 78.24 76.21 76.52 567,710
07/14/2015 78.22 78.555 77.48 77.6 531,849
07/13/2015 77.47 78.72 77.18 78.36 462,631
07/10/2015 76.72 77.46 76.195 77.26 473,086
07/09/2015 75.94 77 74.99 75.82 403,695
07/08/2015 76.48 77.39 74.61 74.97 726,287
07/07/2015 76.03 77.42 74.01 77.27 512,971
07/06/2015 76.8 77.88 76.14 76.16 552,077
07/02/2015 76.75 77.98 76.74 77.49 323,086
07/01/2015 77.07 77.472 75.91 76.78 626,880
06/30/2015 77.18 77.75 76.1 76.66 544,402
06/29/2015 76.87 77.93 76.5 76.55 554,401
06/26/2015 77.73 78.125 77.25 77.56 1,644,413
06/25/2015 78.66 78.97 77.465 77.59 649,136
06/24/2015 80.13 80.42 78.48 78.69 833,251
06/23/2015 80 80.68 79.8 80.36 796,716
06/22/2015 81.98 83.025 79.39 79.51 938,896
06/19/2015 78.22 79.43 78.1 78.35 1,177,828
06/18/2015 76.23 78.37 76.23 78.14 1,271,901
06/17/2015 76.65 76.82 75.06 75.96 717,887
06/16/2015 76.25 76.81 76.16 76.56 289,280
06/15/2015 76.45 77.19 75.51 76.55 381,190
06/12/2015 76.89 77.47 76.7201 77.21 300,604
06/11/2015 76.65 77.36 76.17 77.06 297,629
06/10/2015 76.77 77.168 76.27 76.63 462,954
06/09/2015 76.63 77.03 76 76.21 367,194
06/08/2015 77.74 78.17 76.53 76.58 431,192
06/05/2015 76.8 78.07 76.79 77.95 264,010
06/04/2015 77.06 77.908 76.91 77.06 454,579
06/03/2015 78.2 78.77 77.126 77.67 514,870
06/02/2015 77.09 79.18 76.74 78.16 300,265
06/01/2015 77.06 77.68 76.545 77.16 603,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?