Kirby Corporation Historical Stock Prices

KEX 
$80.72
*  
0.12
0.15%
Get KEX Alerts
*Delayed - data as of May 22, 2015 15:09 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 21-FEB-2015 TO 21-MAY-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.
15:09  80.75  81.03  80.46  80.72 228,774
05/21/2015 80.59 81.68 80.41 80.84 294,040
05/20/2015 80.73 80.995 80.3 80.5 391,996
05/19/2015 81.37 82.12 80.19 80.53 770,850
05/18/2015 80.81 81.77 80.49 81.63 364,030
05/15/2015 80.46 81.6 80.25 81.02 307,229
05/14/2015 81.14 81.57 80.07 80.65 605,971
05/13/2015 82.24 82.58 81.4 81.64 361,187
05/12/2015 82.1 82.4703 81.4 82.02 461,275
05/11/2015 83.26 83.26 81.78 82.21 507,444
05/08/2015 83.57 84.05 82.94 83.42 541,723
05/07/2015 81.26 82.84 80.91 82.78 716,877
05/06/2015 81.5 81.69 80.64 81.51 575,771
05/05/2015 79.71 83.13 79.06 80.98 1,019,058
05/04/2015 78.31 79.92 78.23 79.46 749,061
05/01/2015 77.8 78.64 76.85 78.41 1,036,493
04/30/2015 76.77 79.045 74.6 78.53 2,873,618
04/29/2015 82.38 82.67 81.62 81.9 977,671
04/28/2015 83.36 83.66 82.53 82.76 503,438
04/27/2015 82.34 83.44 82.21 83.12 595,304
04/24/2015 84.04 84.04 82 82.31 263,224
04/23/2015 82.33 84.24 81.96 83.9 511,418
04/22/2015 82 82.48 81.82 82.17 175,842
04/21/2015 82.99 83.088 81.71 82.1 375,555
04/20/2015 82.15 83.1 82.03 82.48 292,657
04/17/2015 82.98 83.1 81.66 81.82 490,085
04/16/2015 82.74 84.23 82.04 83.71 628,616
04/15/2015 81.26 83.88 80.88 82.88 1,078,029
04/14/2015 78.54 80.84 77.82 80.66 783,258
04/13/2015 77.93 79.18 77.6 78.89 516,550
04/10/2015 77.09 78.34 76.92 78.21 339,710
04/09/2015 76.38 77.24 75.935 76.77 344,630
04/08/2015 76.79 77 75.59 76.41 637,061
04/07/2015 74.87 76.96 74.87 76.71 713,250
04/06/2015 73.31 75.1 73.31 74.83 336,603
04/02/2015 74.43 75.05 73.68 73.97 455,226
04/01/2015 74.84 75.01 74.08 74.63 340,883
03/31/2015 73.55 75.1 73.35 75.05 526,810
03/30/2015 73.64 74.19 72.91 73.99 247,532
03/27/2015 73.52 73.99 72.6 73.15 325,926
03/26/2015 73.81 74.28 72.97 73.76 276,484
03/25/2015 74.64 74.75 73.06 73.85 332,500
03/24/2015 74.64 74.64 73.72 74.2 333,371
03/23/2015 75.72 76.05 74.79 74.79 310,165
03/20/2015 75.49 75.97 74.93 75.64 411,940
03/19/2015 75.72 75.72 74.84 75.08 228,593
03/18/2015 75.12 76.5 74.25 76.04 342,446
03/17/2015 74.69 75.71 74.43 75.58 353,218
03/16/2015 73.76 75.06 73.14 74.98 355,214
03/13/2015 75.07 75.12 73 73.61 452,255
03/12/2015 76.42 76.42 74.52 75.42 488,125
03/11/2015 74.7 76.13 74.38 75.97 399,400
03/10/2015 75.11 75.87 74.55 74.55 501,464
03/09/2015 75.94 76.4 75.27 76.04 483,995
03/06/2015 76.93 77.72 75.8 76.09 500,636
03/05/2015 77.03 77.65 76.56 77.57 301,520
03/04/2015 77.05 77.15 75.22 77.11 412,362
03/03/2015 78.22 78.58 76.85 77.46 558,768
03/02/2015 77.09 78.22 76.12 78.2 389,539
02/27/2015 77.71 77.85 76.655 77.08 446,160
02/26/2015 78.65 78.99 76.42 77.67 649,243
02/25/2015 78.45 78.695 77.81 78.62 426,793
02/24/2015 78.46 78.95 78.18 78.52 402,008
02/23/2015 80.85 81.065 78.07 78.31 461,511
*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?