Kirby Corporation Historical Stock Prices

KEX 
$103.21
*  
0.19
 negative 
0.18%
Get KEX Alerts
*Delayed - data as of Apr. 24, 2014 11:25 ET 
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 for next time

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

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
11:25  103.23  103.655  101.84  103.21 92,017
04/23/2014 102.02 104.2 101.92 103.02 530,403
04/22/2014 102.23 102.48 101.61 102.06 416,891
04/21/2014 101.31 102.26 100.87 102.23 431,560
04/17/2014 100.04 101.53 99.65 101.38 444,682
04/16/2014 99.15 99.94 98.64 99.89 222,638
04/15/2014 96.96 98.46 96.12 98.32 260,805
04/14/2014 99.1 99.38 96 96.87 395,493
04/11/2014 97.53 99.84 97.13 98.16 565,477
04/10/2014 100.54 101 97.68 98.37 536,038
04/09/2014 98.6 100.78 98.24 100.6 458,036
04/08/2014 97.57 98.21 96.5 98.1 484,809
04/07/2014 98.79 99.53 96.97 97.47 515,268
04/04/2014 101.6 101.9 98.85 99.15 363,238
04/03/2014 102.95 103.35 100.83 101.01 288,372
04/02/2014 101.69 102.91 101.24 102.71 348,796
04/01/2014 101.49 101.72 100.29 101.35 449,944
03/31/2014 101.68 101.93 100.73 101.25 388,945
03/28/2014 100 101.7 99.56 100.56 475,253
03/27/2014 98.53 99.67 97.8 99.55 682,663
03/26/2014 103.11 103.37 98.44 98.78 909,574
03/25/2014 103.11 103.418 102.33 102.49 515,955
03/24/2014 104.5 104.7525 101.45 102.71 822,138
03/21/2014 105.31 105.76 104.84 105.19 413,342
03/20/2014 104.92 105.69 103.93 105.48 186,278
03/19/2014 105.58 105.96 104.33 105.25 189,310
03/18/2014 106 106.35 105.26 105.58 525,993
03/17/2014 102.4 105.13 102.03 104.74 277,778
03/14/2014 101.94 102.81 101.0103 101.72 479,665
03/13/2014 104.31 104.86 101.65 102.39 425,452
03/12/2014 102.11 104.15 102.11 104.12 479,609
03/11/2014 104.6 105.03 102.67 102.96 458,715
03/10/2014 105.86 105.86 104.08 104.37 504,942
03/07/2014 105 106.93 104.55 105.67 294,747
03/06/2014 104.92 104.99 103.84 104.28 546,197
03/05/2014 104.41 104.77 103.45 104.33 205,307
03/04/2014 104.41 105.1 103.31 104.41 299,128
03/03/2014 103.33 104.91 101.32 102.52 716,424
02/28/2014 103.86 104.905 103.37 104.61 586,507
02/27/2014 102.11 104.15 101.76 103.82 732,196
02/26/2014 101.72 103.7 101.01 102.24 481,725
02/25/2014 102.41 103.01 101.05 101.46 570,080
02/24/2014 101.2 104.03 101.01 102.5 534,553
02/21/2014 100.05 101.67 99.62 101.12 414,441
02/20/2014 99.54 100.06 98.66 99.85 297,976
02/19/2014 101.35 101.8025 98.82 99.17 297,649
02/18/2014 101.55 102.1 100.51 101.6 242,082
02/14/2014 100.75 101.98 100.3442 101.41 507,971
02/13/2014 98.3 101.95 98.3 100.85 577,997
02/12/2014 99.78 100.72 98.97 99.32 457,202
02/11/2014 97.65 99.99 97.47 99.65 540,170
02/10/2014 98.27 99.39 97.18 97.74 595,619
02/07/2014 98.97 100.93 97.98 98.21 636,024
02/06/2014 95.97 99.03 95.44 98.51 667,219
02/05/2014 95.7 96.12 93.95 95.69 396,564
02/04/2014 94.12 96.23 92.86 96.14 544,690
02/03/2014 99.77 100.69 93.51 93.64 1,082,124
01/31/2014 95.86 100.18 95.41 99.79 843,328
01/30/2014 98.46 99.92 97.1 97.29 812,347
01/29/2014 98.46 101 97.87 98.77 625,045
01/28/2014 98.9 100.59 98.84 99.98 433,734
01/27/2014 99.13 99.92 96.88 98.89 700,116
01/24/2014 102.1 102.1 98 98.15 393,001
01/23/2014 103.21 103.55 102.15 102.7 411,201
01/22/2014 102.3 103.77 102.07 103.71 224,886
01/21/2014 103.31 103.89 100.24 102.02 314,315
01/17/2014 102.72 102.96 101.69 102.29 493,190
01/16/2014 100.12 103.26 100.055 102.52 747,390
01/15/2014 98 100.63 97.92 100.34 488,084
01/14/2014 95.79 98.79 95.726 97.89 379,675
01/13/2014 98 98.245 95.32 95.7 357,748
01/10/2014 96.83 98.28 96.68 98.15 164,692
01/09/2014 97.44 97.98 96.12 96.73 243,005
01/08/2014 96.8 97.27 95.91 97.03 162,236
01/07/2014 95.88 96.8 95.34 96.8 317,880
01/06/2014 96 96.32 94.43 95.54 460,056
01/03/2014 97.02 97.969 96.7001 96.94 368,241
01/02/2014 99.15 99.15 96.34 96.85 353,811
12/31/2013 98.15 99.41 98.0375 99.25 153,088
12/30/2013 98.82 98.84 97.6 97.92 154,598
12/27/2013 98.53 99.01 98 98.73 166,557
12/26/2013 98.5 98.9 97.93 98.67 247,632
12/24/2013 98.06 98.89 98.06 98.48 84,748
12/23/2013 98.11 98.92 97.26 98.15 251,884
12/20/2013 95.7 97.88 95.38 97.71 641,172
12/19/2013 94.84 95.73 94.01 95.38 201,033
12/18/2013 94.45 95.13 92.74 95.04 202,651
12/17/2013 93.15 94.52 92.865 94.31 287,270
12/16/2013 94.88 94.88 91.8201 93.04 460,795
12/13/2013 91.09 91.75 90.65 90.98 297,079
12/12/2013 90.8 91.53 90.7 90.8 243,398
12/11/2013 92.81 93.06 90.63 90.75 273,583
12/10/2013 93.27 93.9 92.36 92.65 211,965
12/09/2013 94.5 95.445 93.01 93.59 232,907
12/06/2013 95.13 95.41 93.96 94.34 200,148
12/05/2013 93.32 94.3 92.98 94.02 166,167
12/04/2013 93.61 95.02 92.8 93.74 330,748
12/03/2013 94.1 94.71 93.66 94.03 132,723
12/02/2013 94.39 95.97 94.1 94.43 209,195
11/29/2013 94.55 95.145 94.31 94.45 81,149
11/27/2013 94.61 94.75 93.6 94.26 157,075
11/26/2013 93.99 94.43 93.35 94.27 173,511
11/25/2013 94.68 94.91 93.48 93.97 167,553
11/22/2013 94.27 94.59 93.54 94.52 156,051
11/21/2013 93.49 94.64 93.41 94.23 255,234
11/20/2013 93.74 94.0299 92.87 93.22 165,558
11/19/2013 93.28 94.4 92.88 93.34 366,252
11/18/2013 95.59 95.59 92.86 93.33 282,573
11/15/2013 94.71 95.4575 94.44 95.17 182,098
11/14/2013 94.43 95.77 93.93 94.6 461,582
11/13/2013 91.29 94.22 91.05 94.1 216,240
11/12/2013 91.93 92.97 91.65 92.02 194,403
11/11/2013 90.93 92.11 90.93 92.07 109,673
11/08/2013 89 91.36 88.92 90.88 138,542
11/07/2013 92.15 93.02 89.13 89.2 204,733
11/06/2013 91.07 92.07 90.26 91.75 236,274
11/05/2013 90.88 91.42 90.01 90.75 227,637
11/04/2013 90.85 91.61 89.3 91.51 315,225
11/01/2013 88.98 90.7299 88.98 90.42 309,846
10/31/2013 88.75 89.33 87.37 88.49 310,410
10/30/2013 89.45 89.54 88.175 88.78 167,027
10/29/2013 89.65 89.925 88.16 89.11 580,408
10/28/2013 92 92 88.81 89.3 522,731
10/25/2013 90.8 91.153 90.03 90.5 451,999
10/24/2013 90.37 90.7 89.95 90.34 254,147
10/23/2013 91.29 91.63 89.74 90 328,090
10/22/2013 91.41 92.3896 90.89 91.49 155,115
10/21/2013 90.24 91.25 90.1801 90.98 176,206
10/18/2013 89.98 90.28 89.5 90.15 162,614
10/17/2013 88.42 90.015 88.4 89.6 241,159
10/16/2013 87.45 89.28 86.93 88.61 230,869
10/15/2013 87.12 87.59 86.63 87.03 151,706
10/14/2013 86.67 87.5 86.3763 87.24 243,738
10/11/2013 86.39 87.5 86.25 87.01 209,276
10/10/2013 85.53 87.49 85.18 86.33 545,355
10/09/2013 82.84 83.75 82.16 83.09 241,863
10/08/2013 84.95 85.05 82.47 82.48 332,650
10/07/2013 86.28 86.28 84.8 84.83 170,685
10/04/2013 86.12 86.9 85.701 86.88 132,912
10/03/2013 86.85 87.16 85.35 85.97 218,625
10/02/2013 87.18 87.4 86.05 86.89 251,714
10/01/2013 86.31 88.25 86.23 87.89 614,781
09/30/2013 84.84 86.79 84.84 86.55 253,663
09/27/2013 85.19 86.065 84.81 85.82 213,874
09/26/2013 85.64 86.42 85.05 85.48 177,442
09/25/2013 85.5 86.09 84.88 85.4 194,872
09/24/2013 86.08 86.38 85.02 85.26 451,675
09/23/2013 86.75 86.75 85.74 85.9 484,066
09/20/2013 88.59 88.59 84.87 86.83 1,010,373
09/19/2013 88.22 89.19 87.89 88.73 254,302
09/18/2013 88.04 88.5899 86.885 87.92 164,288
09/17/2013 88 88.25 87.115 87.93 243,043
09/16/2013 88.06 88.71 87.58 88.11 466,841
09/13/2013 85.79 86.92 85.54 86.76 406,343
09/12/2013 85.4 85.73 84.81 85.55 189,732
09/11/2013 84.17 85.61 84.17 85.25 427,247
09/10/2013 84.19 84.275 83.07 84.04 240,043
09/09/2013 83.22 84.33 83.02 83.7 203,951
09/06/2013 82.23 83.72 80.9 82.77 307,580
09/05/2013 80.96 82.03 80.74 81.8 381,577
09/04/2013 80.5 81.365 80.15 80.72 398,314
09/03/2013 81.32 81.85 79.33 80.48 785,273
08/30/2013 82.29 82.29 80.3 80.43 217,818
08/29/2013 82.39 83.51 81.88 82.05 190,776
08/28/2013 82.4 83.01 82.0201 82.5 136,395
08/27/2013 83.32 83.65 82.09 82.24 138,772
08/26/2013 85 85.22 84.18 84.23 177,896
08/23/2013 84.47 84.9191 83.66 84.81 150,386
08/22/2013 83.69 84.62 83.21 84.25 170,930
08/21/2013 84.16 84.48 83.05 83.38 214,265
08/20/2013 83.23 84.5 82.78 84.35 162,210
08/19/2013 83.17 83.62 82.63 83.05 210,819
08/16/2013 82.46 83.584 81.78 83.19 165,365
08/15/2013 82.91 83.01 81.73 82.55 180,090
08/14/2013 83.81 83.97 83.14 83.63 174,193
08/13/2013 85.34 85.556 83.92 84.11 260,096
08/12/2013 84.5 85.69 83.83 85.19 114,024
08/09/2013 85.28 85.81 84.23 84.91 120,423
08/08/2013 86.1 86.69 85 85.39 185,721
08/07/2013 84.19 85.49 84.09 85.43 217,352
08/06/2013 85.17 85.5 83.7106 84.67 358,877
08/05/2013 86.62 86.89 85.17 85.57 321,402
08/02/2013 86.4 87.02 86.03 86.83 267,204
08/01/2013 85.41 88.48 85.41 86.96 693,041
07/31/2013 84.17 85.09 84 84.46 382,307
07/30/2013 83.55 84.37 83.286 84.06 262,326
07/29/2013 82.87 83.468 82.69 83.25 235,682
07/26/2013 81.57 83.13 81.33 82.85 210,019
07/25/2013 82.75 82.75 79.8 82.06 517,342
07/24/2013 82.91 82.94 81.84 82.86 334,918
07/23/2013 84.15 84.33 82 82.62 243,436
07/22/2013 83.14 84.29 83.14 84.04 221,579
07/19/2013 83.28 84.65 82.98 83.07 164,032
07/18/2013 82.56 83.26 82.35 83.22 230,388
07/17/2013 81.42 82.585 81.12 82.52 242,157
07/16/2013 83.88 83.95 80.77 81.09 328,811
07/15/2013 82.7 83.9 82.7 83.65 160,504
07/12/2013 82.64 83.13 82.36 82.67 114,478
07/11/2013 83.42 83.72 81.98 82.73 352,578
07/10/2013 82.98 83.77 81.81 82.27 228,545
07/09/2013 82.49 83.179 82.19 82.8 286,167
07/08/2013 81.24 83.54 81.24 82.17 308,181
07/05/2013 81.45 82.1 80.712 81.2 269,464
07/03/2013 79.88 81.27 79.88 80.54 188,737
07/02/2013 79.66 80.87 79.37 80.09 476,155
07/01/2013 80.09 80.4 79.15 79.78 316,806
06/28/2013 78.53 80.45 78.27 79.54 339,341
06/27/2013 78.84 79.34 78.56 78.83 170,022
06/26/2013 78.65 79.09 78.31 78.38 203,635
06/25/2013 77.6 77.98 76.47 77.85 213,487
06/24/2013 77.65 78.15 75.65 76.84 429,771
06/21/2013 79.12 79.38 78.36 78.63 398,889
06/20/2013 79.59 79.72 78.53 78.84 265,705
06/19/2013 81.9 81.9 80.6 80.68 156,481
06/18/2013 81.29 82.0795 81.16 81.7 323,015
06/17/2013 81.05 81.64 80.19 81.18 315,352
06/14/2013 79.79 81 79.73 80.41 238,462
06/13/2013 78.17 80.1 77.95 79.75 351,839
06/12/2013 78.56 79.15 78.01 78.47 347,123
06/11/2013 77.31 79.97 77 78.29 404,426
06/10/2013 76.54 78.13 75.98 78.13 359,199
06/07/2013 75.99 76.62 75.63 76.35 232,616
06/06/2013 75.08 76 74.69 75.58 431,185
06/05/2013 76.6 76.6 73.93 74.84 524,706
06/04/2013 77.18 77.86 76.19 76.65 153,096
06/03/2013 78.18 78.76 76.31 77.32 281,804
05/31/2013 77.6 78.85 77.6 78.08 267,560
05/30/2013 78.55 78.55 77.611 77.97 189,778
05/29/2013 79.4 79.6 78.05 78.58 188,091
05/28/2013 80.34 80.9899 79.55 79.92 223,740
05/24/2013 79.08 79.43 78.18 79.3 160,348
05/23/2013 79.35 79.93 78.63 79.68 338,787
05/22/2013 82.34 82.84 80.07 80.35 284,229
05/21/2013 81.24 82.46 81.21 82.42 197,563
05/20/2013 81.53 82.09 80.996 81.31 215,505
05/17/2013 80.52 81.97 80.52 81.89 180,014
05/16/2013 80.49 81.12 80.08 80.31 288,547
05/15/2013 79.76 80.84 79 80.68 350,927
05/14/2013 76.73 80.16 76.73 80.09 405,126
05/13/2013 76.77 77.32 76.63 76.85 246,562
05/10/2013 76.01 77.21 76.01 77.02 205,651
05/09/2013 77.01 77.4299 76 76.22 198,184
05/08/2013 76.4 77.71 76.16 77.05 362,599
05/07/2013 75.89 76.87 75.89 76.48 328,115
05/06/2013 74.41 75.97 74.16 75.53 506,908
05/03/2013 73.98 75.62 73.84 74.19 442,035
05/02/2013 73.85 74.3 73.39 73.47 312,553
05/01/2013 74.82 74.8799 73.51 73.56 367,466
04/30/2013 75.33 75.33 73.53 74.89 387,677
04/29/2013 76.32 76.4 74.915 75.23 436,787
04/26/2013 75.46 75.8115 74.82 75.78 408,230
04/25/2013 76.45 77.69 74.55 75.15 501,387
04/24/2013 75.15 76.37 75.15 76.12 337,962
04/23/2013 75.8 76.32 74.97 75.17 349,248
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 your brokers before you trade


Want to trade FX?