Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirby Corp (NY: KEX )

118.59 +1.02 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2002 6.775 6.872 6.750 6.848 155,200 +0.10(+1.44%)
Dec 30, 2002 6.673 6.772 6.673 6.750 137,000 +0.11(+1.69%)
Dec 27, 2002 6.660 6.660 6.605 6.638 72,400 -0.01(-0.19%)
Dec 26, 2002 6.638 6.662 6.620 6.650 44,400 +0.02(+0.34%)
Dec 24, 2002 6.628 6.645 6.588 6.628 36,800 +0.00(+0.00%)
Dec 23, 2002 6.438 6.650 6.380 6.628 89,200 +0.17(+2.55%)
Dec 20, 2002 6.500 6.575 6.425 6.463 114,400 -0.01(-0.12%)
Dec 19, 2002 6.600 6.625 6.463 6.470 39,800 -0.09(-1.41%)
Dec 18, 2002 6.683 6.737 6.485 6.562 78,600 -0.12(-1.87%)
Dec 17, 2002 6.747 6.843 6.570 6.688 92,200 -0.06(-0.93%)
Dec 16, 2002 6.600 6.750 6.475 6.750 79,600 +0.20(+2.97%)
Dec 13, 2002 6.662 6.758 6.548 6.555 56,000 -0.08(-1.24%)
Dec 12, 2002 6.438 6.720 6.423 6.638 185,200 +0.22(+3.43%)
Dec 11, 2002 6.683 6.683 6.383 6.418 78,400 -0.27(-4.04%)
Dec 10, 2002 6.378 6.740 6.370 6.688 90,400 +0.36(+5.65%)
Dec 09, 2002 6.650 6.700 6.275 6.330 141,000 -0.38(-5.59%)
Dec 06, 2002 6.537 6.772 6.407 6.705 93,200 +0.11(+1.59%)
Dec 05, 2002 6.562 6.775 6.470 6.600 99,600 +0.06(+0.96%)
Dec 04, 2002 6.562 7.065 6.468 6.537 346,000 -0.04(-0.57%)
Dec 03, 2002 6.537 6.750 6.525 6.575 139,200 +0.03(+0.46%)
Dec 02, 2002 6.375 6.548 6.367 6.545 141,800 +0.22(+3.48%)
Nov 29, 2002 6.325 6.375 6.200 6.325 63,200 +0.04(+0.60%)
Nov 27, 2002 5.950 6.300 5.950 6.287 100,000 +0.38(+6.39%)
Nov 26, 2002 5.925 5.957 5.787 5.910 168,200 -0.05(-0.84%)
Nov 25, 2002 6.085 6.085 5.912 5.960 59,600 -0.12(-1.97%)
Nov 22, 2002 6.128 6.128 6.062 6.080 122,200 -0.07(-1.14%)
Nov 21, 2002 6.205 6.225 6.088 6.150 111,400 +0.01(+0.12%)
Nov 20, 2002 5.952 6.225 5.952 6.143 53,800 +0.21(+3.63%)
Nov 19, 2002 5.825 6.032 5.772 5.928 95,600 +0.14(+2.37%)
Nov 18, 2002 5.840 5.855 5.678 5.790 95,400 -0.05(-0.81%)
Nov 15, 2002 5.875 6.000 5.812 5.838 98,000 -0.07(-1.23%)
Nov 14, 2002 5.890 6.077 5.838 5.910 143,200 +0.07(+1.20%)
Nov 13, 2002 5.800 5.890 5.600 5.840 103,600 +0.01(+0.13%)
Nov 12, 2002 5.912 5.997 5.782 5.832 68,800 -0.08(-1.35%)
Nov 11, 2002 6.188 6.188 5.853 5.912 104,200 -0.31(-4.91%)
Nov 08, 2002 6.438 6.518 6.218 6.218 117,600 -0.19(-3.04%)
Nov 07, 2002 6.275 6.450 6.250 6.412 146,200 +0.11(+1.79%)
Nov 06, 2002 6.125 6.350 6.088 6.300 59,400 +0.15(+2.44%)
Nov 05, 2002 6.125 6.188 5.995 6.150 115,400 +0.01(+0.20%)
Nov 04, 2002 6.062 6.173 6.046 6.138 160,200 +0.05(+0.82%)
Nov 01, 2002 5.923 6.088 5.878 6.088 76,600 +0.19(+3.13%)
Oct 31, 2002 6.125 6.135 5.862 5.902 126,000 -0.20(-3.32%)
Oct 30, 2002 6.075 6.125 6.022 6.105 90,400 +0.01(+0.08%)
Oct 29, 2002 5.950 6.100 5.925 6.100 115,400 +0.14(+2.31%)
Oct 28, 2002 6.080 6.080 5.947 5.963 68,400 -0.11(-1.81%)
Oct 25, 2002 6.157 6.287 6.030 6.072 247,000 -0.08(-1.26%)
Oct 24, 2002 6.237 6.450 6.062 6.150 276,800 +0.15(+2.50%)
Oct 23, 2002 5.753 6.000 5.737 6.000 66,400 +0.25(+4.26%)
Oct 22, 2002 5.857 6.000 5.753 5.755 60,200 -0.11(-1.88%)
Oct 21, 2002 5.782 5.963 5.737 5.865 51,600 +0.06(+0.99%)
Oct 18, 2002 5.763 5.933 5.700 5.808 111,400 +0.09(+1.62%)
Oct 17, 2002 5.550 5.730 5.535 5.715 68,600 +0.24(+4.38%)
Oct 16, 2002 5.668 5.713 5.275 5.475 154,000 -0.22(-3.82%)
Oct 15, 2002 5.525 5.700 5.487 5.692 64,400 +0.22(+4.07%)
Oct 14, 2002 5.500 5.518 5.442 5.470 188,600 -0.03(-0.55%)
Oct 11, 2002 5.513 5.567 5.355 5.500 158,800 +0.03(+0.50%)
Oct 10, 2002 5.225 5.497 5.100 5.473 60,600 +0.24(+4.49%)
Oct 09, 2002 5.225 5.335 5.213 5.237 89,600 -0.02(-0.33%)
Oct 08, 2002 5.362 5.475 5.173 5.255 178,800 -0.13(-2.46%)
Oct 07, 2002 5.643 5.643 5.388 5.388 63,600 -0.25(-4.48%)
Oct 04, 2002 5.713 5.750 5.600 5.640 86,000 -0.06(-1.01%)
Oct 03, 2002 5.475 5.875 5.475 5.697 140,200 +0.21(+3.83%)
Oct 02, 2002 5.775 5.782 5.485 5.487 74,200 -0.33(-5.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.