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 (%)
Feb 27, 2004 7.775 8.027 7.638 7.950 207,200 +0.22(+2.81%)
Feb 26, 2004 7.777 7.800 7.647 7.732 147,400 -0.04(-0.55%)
Feb 25, 2004 7.702 7.800 7.548 7.775 113,400 +0.10(+1.27%)
Feb 24, 2004 7.705 7.760 7.582 7.678 208,400 -0.13(-1.63%)
Feb 23, 2004 7.875 7.895 7.603 7.805 150,200 +0.04(+0.48%)
Feb 20, 2004 7.875 7.875 7.713 7.768 100,200 -0.10(-1.24%)
Feb 19, 2004 7.912 7.940 7.825 7.865 115,400 -0.05(-0.60%)
Feb 18, 2004 7.995 7.997 7.812 7.912 137,800 -0.08(-1.03%)
Feb 17, 2004 8.037 8.037 7.945 7.995 293,200 -0.00(-0.06%)
Feb 13, 2004 8.125 8.162 7.992 8.000 125,800 -0.24(-2.91%)
Feb 12, 2004 8.205 8.293 8.125 8.240 123,800 +0.02(+0.18%)
Feb 11, 2004 8.062 8.225 8.025 8.225 120,000 +0.16(+2.02%)
Feb 10, 2004 7.970 8.062 7.945 8.062 281,400 +0.08(+1.03%)
Feb 09, 2004 7.938 8.018 7.928 7.980 124,000 +0.04(+0.54%)
Feb 06, 2004 7.930 7.950 7.890 7.938 147,000 +0.01(+0.09%)
Feb 05, 2004 7.875 7.930 7.850 7.930 136,600 +0.05(+0.70%)
Feb 04, 2004 7.997 7.997 7.857 7.875 216,200 -0.12(-1.56%)
Feb 03, 2004 8.125 8.162 7.912 8.000 241,800 -0.16(-2.02%)
Feb 02, 2004 8.200 8.275 8.125 8.165 248,800 -0.05(-0.64%)
Jan 30, 2004 8.357 8.357 8.182 8.217 137,800 -0.08(-0.93%)
Jan 29, 2004 8.238 8.365 8.018 8.295 278,000 +0.17(+2.09%)
Jan 28, 2004 8.495 8.500 8.125 8.125 119,600 -0.41(-4.83%)
Jan 27, 2004 8.488 8.625 8.453 8.537 180,200 +0.04(+0.50%)
Jan 26, 2004 8.625 8.625 8.338 8.495 135,000 -0.13(-1.51%)
Jan 23, 2004 8.400 8.625 8.393 8.625 140,400 +0.29(+3.45%)
Jan 22, 2004 8.438 8.498 8.338 8.338 182,400 -0.04(-0.45%)
Jan 21, 2004 8.250 8.575 8.230 8.375 340,400 +0.15(+1.82%)
Jan 20, 2004 8.492 8.508 8.178 8.225 342,800 -0.25(-2.92%)
Jan 16, 2004 8.495 8.560 8.473 8.473 191,600 -0.00(-0.06%)
Jan 15, 2004 8.572 8.572 8.443 8.477 141,600 -0.10(-1.11%)
Jan 14, 2004 8.543 8.572 8.475 8.572 118,200 +0.03(+0.38%)
Jan 13, 2004 8.575 8.575 8.367 8.540 164,400 -0.03(-0.32%)
Jan 12, 2004 8.550 8.617 8.550 8.568 140,400 +0.04(+0.50%)
Jan 09, 2004 8.828 8.828 8.525 8.525 132,400 -0.30(-3.43%)
Jan 08, 2004 8.697 8.850 8.697 8.828 72,000 +0.19(+2.23%)
Jan 07, 2004 8.613 8.655 8.530 8.635 179,600 +0.07(+0.85%)
Jan 06, 2004 9.060 9.060 8.545 8.562 265,400 -0.57(-6.27%)
Jan 05, 2004 8.838 9.135 8.828 9.135 286,400 +0.32(+3.66%)
Jan 02, 2004 8.660 8.955 8.660 8.812 246,000 +0.09(+1.06%)
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%)
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.