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 )

116.80 +1.40 (+1.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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 (%)
Jun 30, 2004 9.582 9.725 9.500 9.725 161,400 +0.14(+1.49%)
Jun 29, 2004 9.547 9.582 9.340 9.582 361,600 -0.00(-0.03%)
Jun 28, 2004 9.562 9.773 9.553 9.585 198,000 +0.09(+0.89%)
Jun 25, 2004 9.672 9.750 9.490 9.500 386,000 -0.18(-1.88%)
Jun 24, 2004 9.525 9.727 9.350 9.682 442,000 +0.13(+1.33%)
Jun 23, 2004 9.287 9.592 9.250 9.555 163,000 +0.24(+2.55%)
Jun 22, 2004 9.350 9.443 9.200 9.318 213,400 -0.10(-1.06%)
Jun 21, 2004 9.345 9.453 9.262 9.418 153,000 -0.01(-0.08%)
Jun 18, 2004 9.410 9.460 9.325 9.425 177,200 +0.02(+0.16%)
Jun 17, 2004 9.360 9.428 9.332 9.410 203,000 +0.04(+0.37%)
Jun 16, 2004 9.450 9.463 9.345 9.375 147,600 -0.05(-0.56%)
Jun 15, 2004 9.325 9.537 9.325 9.428 218,400 +0.09(+0.96%)
Jun 14, 2004 9.325 9.447 9.283 9.338 260,200 +0.03(+0.30%)
Jun 10, 2004 9.262 9.367 9.250 9.310 191,000 +0.02(+0.24%)
Jun 09, 2004 9.325 9.400 9.225 9.287 169,200 -0.06(-0.67%)
Jun 08, 2004 9.250 9.373 9.227 9.350 151,600 +0.13(+1.47%)
Jun 07, 2004 9.100 9.248 8.980 9.215 86,800 +0.14(+1.54%)
Jun 04, 2004 8.967 9.205 8.900 9.075 121,600 +0.16(+1.77%)
Jun 03, 2004 9.092 9.092 8.918 8.918 127,400 -0.16(-1.76%)
Jun 02, 2004 9.143 9.350 9.033 9.078 326,000 -0.02(-0.25%)
Jun 01, 2004 8.787 9.125 8.787 9.100 230,400 +0.25(+2.82%)
May 28, 2004 8.838 8.905 8.735 8.850 93,800 +0.00(+0.00%)
May 27, 2004 8.810 8.932 8.725 8.850 117,400 +0.06(+0.74%)
May 26, 2004 9.018 9.018 8.643 8.785 157,600 -0.22(-2.44%)
May 25, 2004 8.750 9.018 8.707 9.005 225,200 +0.26(+2.91%)
May 24, 2004 8.745 8.750 8.658 8.750 189,800 +0.01(+0.06%)
May 21, 2004 8.588 8.835 8.588 8.745 176,600 +0.19(+2.28%)
May 20, 2004 8.537 8.693 8.505 8.550 163,000 +0.01(+0.15%)
May 19, 2004 8.625 8.803 8.492 8.537 270,200 -0.09(-0.99%)
May 18, 2004 8.648 8.820 8.575 8.623 319,200 +0.22(+2.68%)
May 17, 2004 8.575 8.575 8.300 8.398 169,600 -0.18(-2.07%)
May 14, 2004 8.430 8.715 8.387 8.575 224,400 +0.08(+0.97%)
May 13, 2004 8.498 8.537 8.473 8.492 280,600 -0.01(-0.06%)
May 12, 2004 8.537 8.540 8.393 8.498 214,600 -0.00(-0.03%)
May 11, 2004 8.607 8.645 8.473 8.500 273,200 -0.04(-0.53%)
May 10, 2004 8.845 8.870 8.543 8.545 261,600 -0.31(-3.53%)
May 07, 2004 8.960 9.045 8.850 8.857 199,000 -0.17(-1.83%)
May 06, 2004 8.973 9.123 8.870 9.023 166,000 +0.05(+0.53%)
May 05, 2004 8.688 9.050 8.680 8.975 211,400 +0.31(+3.61%)
May 04, 2004 8.910 8.922 8.625 8.662 186,200 -0.25(-2.75%)
May 03, 2004 8.662 9.000 8.662 8.908 229,600 +0.28(+3.28%)
Apr 30, 2004 8.700 8.797 8.568 8.625 222,600 -0.02(-0.20%)
Apr 29, 2004 8.637 8.885 8.492 8.643 200,400 +0.05(+0.64%)
Apr 28, 2004 8.887 8.957 8.562 8.588 179,800 -0.31(-3.46%)
Apr 27, 2004 8.963 8.998 8.883 8.895 128,600 -0.07(-0.75%)
Apr 26, 2004 8.935 9.107 8.885 8.963 101,400 +0.00(+0.03%)
Apr 23, 2004 9.020 9.037 8.870 8.960 166,400 -0.10(-1.08%)
Apr 22, 2004 8.863 9.062 8.822 9.057 107,800 +0.23(+2.66%)
Apr 21, 2004 8.810 8.893 8.713 8.822 183,600 +0.01(+0.14%)
Apr 20, 2004 8.780 8.877 8.780 8.810 121,800 +0.03(+0.34%)
Apr 19, 2004 8.787 8.800 8.648 8.780 82,000 +0.10(+1.21%)
Apr 16, 2004 8.640 8.752 8.625 8.675 86,800 +0.06(+0.70%)
Apr 15, 2004 8.693 8.738 8.555 8.615 162,400 -0.10(-1.12%)
Apr 14, 2004 8.710 8.780 8.688 8.713 147,800 +0.01(+0.11%)
Apr 13, 2004 8.745 8.825 8.675 8.703 171,200 -0.04(-0.49%)
Apr 12, 2004 8.680 8.748 8.680 8.745 53,200 +0.09(+1.04%)
Apr 08, 2004 8.745 8.745 8.625 8.655 119,200 -0.09(-1.03%)
Apr 07, 2004 8.688 8.750 8.607 8.745 135,200 +0.07(+0.84%)
Apr 06, 2004 8.670 8.688 8.578 8.672 143,400 +0.00(+0.03%)
Apr 05, 2004 8.602 8.670 8.475 8.670 120,000 +0.07(+0.78%)
Apr 02, 2004 8.525 8.695 8.515 8.602 133,400 +0.11(+1.35%)
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.