Kirby Corporation Historical Stock Prices

KEX 
$110.29
*  
3.28
3.07%
Get KEX Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading KEX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  108.72  111.06  108.16  110.29 464,348
10/23/2014 108.78 111.06 108.16 110.29 464,348
10/22/2014 110.53 111.09 106.82 107.01 464,647
10/21/2014 106.81 110.22 106.81 110.13 775,883
10/20/2014 103.91 105.8 102.44 105.07 576,725
10/17/2014 102.92 105.19 102.03 104.39 598,592
10/16/2014 96.96 102.67 96.96 101.78 718,453
10/15/2014 97.63 99.9 95.03 99.12 1,210,472
10/14/2014 100.4 100.7 96.91 99.63 822,045
10/13/2014 103.43 105.07 99.58 99.83 585,525
10/10/2014 105.4 105.65 102.44 103.15 696,673
10/09/2014 110.07 110.07 104.28 105.23 694,105
10/08/2014 111.05 111.5 107.73 110.07 767,905
10/07/2014 113.75 113.75 111.02 111.08 322,641
10/06/2014 115.62 116.33 113.86 114.14 353,105
10/03/2014 114.1 115.41 112.95 115.08 369,961
10/02/2014 113.06 113.8 110.09 113.3 444,437
10/01/2014 117.78 117.78 111.91 113.11 974,201
09/30/2014 119.14 120.06 117.66 117.85 559,980
09/29/2014 118.2 119.63 116.97 119.48 241,666
09/26/2014 117.2 119.347 117.15 118.86 284,498
09/25/2014 117.56 117.8145 116.42 117.07 384,270
09/24/2014 117.74 118.39 116.48 118.05 232,352
09/23/2014 118.43 119.18 117.7 117.79 281,675
09/22/2014 121.39 121.39 118.02 118.73 444,878
09/19/2014 123.5 123.5 121.39 121.67 386,963
09/18/2014 123.73 123.73 122.6901 122.73 202,709
09/17/2014 123.45 124.12 122.41 123.24 290,435
09/16/2014 122.03 123.92 121.55 123.19 315,753
09/15/2014 122.72 123.26 121.74 122.54 189,682
09/12/2014 123 123.35 122.12 122.66 258,074
09/11/2014 121.33 123.322 121.26 123.25 301,198
09/10/2014 121.28 121.705 119.82 121.68 250,626
09/09/2014 122.21 122.88 120.87 120.97 177,653
09/08/2014 121.55 122.75 121.55 122.66 269,587
09/05/2014 119.74 121.96 119.61 121.96 177,266
09/04/2014 120.32 120.915 119.75 120.04 270,555
09/03/2014 121.16 121.42 119.8675 120.33 327,969
09/02/2014 119.74 121.6 119.74 120.63 435,300
08/29/2014 119.81 120 118.66 119.29 151,823
08/28/2014 119.87 120.03 118.84 119.51 167,028
08/27/2014 120.69 120.84 119.84 120.2 204,046
08/26/2014 121.58 122.03 120.16 120.32 239,943
08/25/2014 121.52 122.16 120.85 121.49 152,342
08/22/2014 120.77 121.62 120.55 121.19 159,632
08/21/2014 121.46 121.72 120.15 121.12 169,616
08/20/2014 120.27 121.48 119.92 120.97 227,577
08/19/2014 121 121.55 120.54 120.89 157,067
08/18/2014 119.91 120.95 119.78 120.82 195,600
08/15/2014 120 120.08 118.09 119.29 243,324
08/14/2014 118.74 119.78 118.24 119.42 251,137
08/13/2014 117.42 118.5599 116.65 118.45 223,762
08/12/2014 117.4 117.99 116.21 116.72 210,546
08/11/2014 117.45 119.58 117.04 117.76 352,408
08/08/2014 114.8 116.71 114.3201 116.51 144,898
08/07/2014 115.89 116.83 114.35 114.95 204,178
08/06/2014 115.49 116.64 115.03 115.6 155,582
08/05/2014 116.01 117.33 115.17 115.9 297,395
08/04/2014 115.81 116.75 114.79 116.66 235,243
08/01/2014 116.49 117.94 115.03 115.81 418,816
07/31/2014 119.25 120.24 116 116.46 600,789
07/30/2014 117.62 119.07 117.38 117.74 296,808
07/29/2014 119.02 119.5 117.49 117.49 255,443
07/28/2014 120.01 120.4 118.22 119.01 256,383
07/25/2014 120.59 121.34 119.56 120.01 167,067
07/24/2014 120.2 121.48 119.55 121.06 386,489
07/23/2014 119.69 120 118.94 119.8 187,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?