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 )

115.40 -0.67 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2003 8.688 8.938 8.688 8.720 301,200 +0.10(+1.10%)
Dec 30, 2003 8.457 8.625 8.405 8.625 105,800 +0.19(+2.22%)
Dec 29, 2003 8.375 8.460 8.338 8.438 138,800 +0.09(+1.11%)
Dec 26, 2003 8.375 8.375 8.307 8.345 26,000 -0.05(-0.57%)
Dec 24, 2003 8.492 8.492 8.290 8.393 86,400 -0.13(-1.53%)
Dec 23, 2003 8.373 8.523 8.287 8.523 132,400 +0.18(+2.10%)
Dec 22, 2003 8.373 8.400 8.303 8.348 245,000 -0.07(-0.89%)
Dec 19, 2003 8.367 8.422 8.312 8.422 234,800 +0.05(+0.66%)
Dec 18, 2003 8.245 8.367 8.245 8.367 364,200 +0.12(+1.42%)
Dec 17, 2003 8.250 8.250 8.152 8.250 171,800 -0.04(-0.51%)
Dec 16, 2003 8.300 8.300 8.268 8.293 229,600 -0.01(-0.09%)
Dec 15, 2003 8.232 8.300 8.127 8.300 249,800 +0.10(+1.25%)
Dec 12, 2003 8.107 8.200 8.012 8.197 203,600 +0.03(+0.37%)
Dec 11, 2003 7.897 8.168 7.897 8.168 202,600 +0.30(+3.75%)
Dec 10, 2003 7.912 7.920 7.855 7.872 198,600 -0.04(-0.54%)
Dec 09, 2003 7.853 7.987 7.800 7.915 338,200 +0.06(+0.73%)
Dec 08, 2003 7.812 7.870 7.793 7.857 169,600 +0.07(+0.90%)
Dec 05, 2003 7.787 7.832 7.763 7.787 48,800 +0.00(+0.00%)
Dec 04, 2003 7.750 7.835 7.737 7.787 214,000 +0.02(+0.32%)
Dec 03, 2003 7.787 7.825 7.765 7.763 146,800 +0.02(+0.19%)
Dec 02, 2003 7.768 7.795 7.728 7.747 126,000 -0.04(-0.45%)
Dec 01, 2003 7.585 7.815 7.585 7.782 227,600 +0.28(+3.77%)
Nov 28, 2003 7.625 7.625 7.500 7.500 130,400 -0.20(-2.60%)
Nov 26, 2003 7.665 7.665 7.603 7.700 98,200 +0.10(+1.32%)
Nov 25, 2003 7.537 7.680 7.490 7.600 174,600 +0.09(+1.16%)
Nov 24, 2003 7.375 7.527 7.375 7.513 181,000 +0.12(+1.59%)
Nov 21, 2003 7.370 7.395 7.338 7.395 149,800 +0.07(+1.02%)
Nov 20, 2003 7.235 7.320 7.232 7.320 178,400 +0.05(+0.65%)
Nov 19, 2003 7.263 7.293 7.200 7.272 92,200 +0.01(+0.14%)
Nov 18, 2003 7.250 7.310 7.237 7.263 123,400 +0.08(+1.04%)
Nov 17, 2003 7.155 7.188 7.100 7.188 266,600 +0.04(+0.63%)
Nov 14, 2003 7.250 7.250 7.125 7.143 77,400 -0.10(-1.41%)
Nov 13, 2003 7.232 7.275 7.200 7.245 197,200 -0.05(-0.69%)
Nov 12, 2003 7.405 7.433 7.295 7.295 193,400 -0.14(-1.92%)
Nov 11, 2003 7.550 7.600 7.433 7.438 92,800 -0.14(-1.82%)
Nov 10, 2003 7.508 7.723 7.500 7.575 457,200 +0.07(+0.90%)
Nov 07, 2003 7.545 7.550 7.527 7.508 142,800 -0.02(-0.30%)
Nov 06, 2003 7.385 7.530 7.320 7.530 56,400 +0.17(+2.34%)
Nov 05, 2003 7.353 7.388 7.207 7.357 141,000 +0.08(+1.13%)
Nov 04, 2003 7.353 7.353 7.188 7.275 210,400 -0.12(-1.59%)
Nov 03, 2003 7.425 7.425 7.343 7.393 111,200 +0.05(+0.65%)
Oct 31, 2003 7.240 7.345 7.218 7.345 113,600 +0.08(+1.14%)
Oct 30, 2003 7.277 7.277 7.242 7.263 125,000 +0.01(+0.10%)
Oct 29, 2003 7.250 7.272 7.237 7.255 89,000 -0.02(-0.31%)
Oct 28, 2003 7.305 7.310 7.162 7.277 147,400 +0.00(+0.03%)
Oct 27, 2003 7.218 7.388 7.192 7.275 142,000 +0.08(+1.15%)
Oct 24, 2003 7.350 7.367 7.188 7.192 160,400 -0.17(-2.34%)
Oct 23, 2003 7.500 7.537 7.345 7.365 154,200 -0.13(-1.80%)
Oct 22, 2003 7.555 7.555 7.500 7.500 210,800 -0.02(-0.23%)
Oct 21, 2003 7.537 7.582 7.503 7.518 91,600 +0.02(+0.23%)
Oct 20, 2003 7.500 7.572 7.500 7.500 189,200 -0.00(-0.03%)
Oct 17, 2003 7.500 7.525 7.500 7.503 140,600 +0.01(+0.07%)
Oct 16, 2003 7.475 7.535 7.480 7.497 123,200 +0.02(+0.30%)
Oct 15, 2003 7.688 7.688 7.475 7.475 254,600 -0.21(-2.76%)
Oct 14, 2003 7.750 7.768 7.688 7.688 186,600 -0.13(-1.69%)
Oct 13, 2003 7.775 7.920 7.775 7.820 36,400 +0.06(+0.74%)
Oct 10, 2003 7.795 7.812 7.670 7.763 54,600 +0.01(+0.16%)
Oct 09, 2003 7.612 7.800 7.612 7.750 110,400 +0.19(+2.51%)
Oct 08, 2003 7.612 7.617 7.532 7.560 86,400 -0.06(-0.79%)
Oct 07, 2003 7.598 7.598 7.585 7.620 45,600 +0.01(+0.13%)
Oct 06, 2003 7.465 7.625 7.463 7.610 70,400 +0.14(+1.81%)
Oct 03, 2003 7.487 7.525 7.475 7.475 67,200 +0.05(+0.71%)
Oct 02, 2003 7.375 7.475 7.375 7.423 115,800 +0.08(+1.02%)
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.