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 (%)
Sep 30, 2002 5.475 5.750 5.412 5.655 182,600 +0.16(+2.82%)
Sep 27, 2002 5.700 5.795 5.463 5.500 79,200 -0.24(-4.18%)
Sep 26, 2002 5.250 5.740 5.213 5.740 124,400 +0.45(+8.56%)
Sep 25, 2002 5.245 5.287 5.125 5.287 187,800 +0.05(+0.95%)
Sep 24, 2002 5.463 5.497 5.200 5.237 263,400 -0.24(-4.34%)
Sep 23, 2002 5.763 5.775 5.475 5.475 180,400 -0.29(-4.99%)
Sep 20, 2002 5.812 5.838 5.750 5.763 131,600 +0.01(+0.17%)
Sep 19, 2002 5.750 5.878 5.750 5.753 74,000 +0.00(+0.04%)
Sep 18, 2002 5.765 5.900 5.750 5.750 75,000 -0.00(-0.04%)
Sep 17, 2002 5.800 5.862 5.750 5.753 104,000 -0.00(-0.04%)
Sep 16, 2002 5.805 5.805 5.707 5.755 88,000 -0.06(-0.99%)
Sep 13, 2002 5.728 5.830 5.702 5.812 68,200 +0.08(+1.48%)
Sep 12, 2002 5.825 5.825 5.685 5.728 124,000 -0.12(-2.09%)
Sep 11, 2002 5.850 5.860 5.825 5.850 85,400 +0.01(+0.21%)
Sep 10, 2002 5.690 5.838 5.690 5.838 85,800 +0.15(+2.64%)
Sep 09, 2002 5.575 5.700 5.475 5.688 131,400 +0.06(+1.11%)
Sep 06, 2002 5.450 5.638 5.425 5.625 100,000 +0.20(+3.69%)
Sep 05, 2002 5.588 5.588 5.388 5.425 220,000 -0.23(-3.98%)
Sep 04, 2002 5.525 5.662 5.525 5.650 112,600 +0.10(+1.80%)
Sep 03, 2002 5.650 5.705 5.550 5.550 101,800 -0.10(-1.77%)
Aug 30, 2002 5.800 5.875 5.650 5.650 73,200 -0.17(-2.84%)
Aug 29, 2002 5.870 5.875 5.780 5.815 53,800 -0.05(-0.81%)
Aug 28, 2002 5.862 5.907 5.800 5.862 74,400 +0.00(+0.00%)
Aug 27, 2002 6.000 6.088 5.862 5.862 86,400 -0.14(-2.29%)
Aug 26, 2002 5.912 6.000 5.832 6.000 75,600 +0.12(+2.13%)
Aug 23, 2002 6.100 6.162 5.875 5.875 68,000 -0.23(-3.73%)
Aug 22, 2002 6.125 6.213 6.062 6.103 43,000 -0.05(-0.89%)
Aug 21, 2002 6.032 6.188 6.000 6.157 84,200 +0.13(+2.20%)
Aug 20, 2002 6.125 6.155 6.010 6.025 70,200 +0.02(+0.33%)
Aug 16, 2002 5.987 6.055 5.947 6.005 105,600 +0.00(+0.08%)
Aug 15, 2002 6.027 6.032 5.763 6.000 93,000 -0.03(-0.41%)
Aug 14, 2002 5.657 6.040 5.657 6.025 105,200 +0.37(+6.54%)
Aug 13, 2002 5.780 5.938 5.655 5.655 52,600 -0.13(-2.25%)
Aug 12, 2002 5.888 5.888 5.725 5.785 73,600 +0.05(+0.83%)
Aug 07, 2002 5.562 5.787 5.560 5.737 48,800 +0.18(+3.33%)
Aug 06, 2002 5.562 5.700 5.513 5.553 210,000 +0.01(+0.18%)
Aug 05, 2002 5.662 5.775 5.513 5.543 117,000 -0.12(-2.12%)
Aug 02, 2002 5.728 5.825 5.500 5.662 311,800 -0.07(-1.13%)
Aug 01, 2002 5.713 5.777 5.662 5.728 77,200 +0.03(+0.48%)
Jul 31, 2002 5.888 5.938 5.688 5.700 107,600 -0.21(-3.51%)
Jul 30, 2002 5.850 6.000 5.700 5.907 225,600 +0.06(+0.98%)
Jul 29, 2002 5.572 5.850 5.572 5.850 91,000 +0.30(+5.45%)
Jul 26, 2002 5.412 5.550 5.412 5.548 58,000 +0.17(+3.21%)
Jul 25, 2002 5.375 5.582 5.298 5.375 111,000 -0.03(-0.46%)
Jul 24, 2002 5.250 5.400 5.200 5.400 200,800 +0.16(+3.10%)
Jul 23, 2002 5.475 5.500 5.150 5.237 268,400 -0.24(-4.34%)
Jul 22, 2002 5.475 5.550 5.463 5.475 213,800 -0.01(-0.23%)
Jul 19, 2002 5.575 5.577 5.338 5.487 211,600 -0.29(-4.98%)
Jul 17, 2002 5.688 5.827 5.688 5.775 124,400 -0.10(-1.70%)
Jul 12, 2002 5.878 6.062 5.875 5.875 8,780,000 -0.00(-0.04%)
Jul 11, 2002 6.072 6.075 5.875 5.878 271,000 -0.20(-3.29%)
Jul 10, 2002 5.985 6.225 5.957 6.077 292,200 +0.10(+1.63%)
Jul 09, 2002 5.850 5.980 5.850 5.980 117,000 +0.13(+2.22%)
Jul 08, 2002 5.938 5.938 5.850 5.850 73,600 -0.09(-1.56%)
Jul 05, 2002 5.893 6.000 5.865 5.942 79,600 +0.06(+0.98%)
Jul 04, 2002 5.950 5.950 5.870 5.885 89,200 +0.00(+0.00%)
Jul 03, 2002 5.950 5.950 5.870 5.885 89,200 -0.05(-0.88%)
Jul 02, 2002 6.013 6.025 5.910 5.938 215,400 -0.06(-1.04%)
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.