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, 2003 7.275 7.275 7.162 7.175 105,000 -0.16(-2.21%)
Sep 29, 2003 7.085 7.325 7.070 7.338 85,400 +0.28(+3.89%)
Sep 26, 2003 7.045 7.135 7.043 7.062 134,200 +0.02(+0.25%)
Sep 25, 2003 7.425 7.425 7.045 7.045 100,600 -0.36(-4.89%)
Sep 24, 2003 7.475 7.508 7.407 7.407 102,800 +0.03(+0.44%)
Sep 23, 2003 7.475 7.510 7.322 7.375 138,800 -0.10(-1.34%)
Sep 22, 2003 7.625 7.625 7.450 7.475 67,600 -0.15(-1.97%)
Sep 19, 2003 7.450 7.662 7.450 7.625 186,600 +0.16(+2.14%)
Sep 18, 2003 7.410 7.465 7.383 7.465 180,600 +0.06(+0.78%)
Sep 17, 2003 7.638 7.638 7.340 7.407 79,400 -0.22(-2.92%)
Sep 16, 2003 7.660 7.660 7.487 7.630 94,000 -0.03(-0.39%)
Sep 15, 2003 7.438 7.670 7.438 7.660 128,400 +0.25(+3.34%)
Sep 12, 2003 7.327 7.452 7.298 7.412 84,600 +0.10(+1.37%)
Sep 11, 2003 7.200 7.312 7.200 7.312 43,600 +0.11(+1.56%)
Sep 10, 2003 7.232 7.247 7.155 7.200 68,600 -0.04(-0.59%)
Sep 09, 2003 7.350 7.372 7.213 7.242 61,000 -0.11(-1.46%)
Sep 08, 2003 7.345 7.375 7.335 7.350 78,200 +0.01(+0.14%)
Sep 05, 2003 7.335 7.490 7.298 7.340 128,200 +0.00(+0.07%)
Sep 04, 2003 7.335 7.405 7.325 7.335 73,200 -0.01(-0.17%)
Sep 03, 2003 7.350 7.438 7.338 7.348 163,200 +0.01(+0.17%)
Sep 02, 2003 7.300 7.350 7.237 7.335 79,600 +0.04(+0.48%)
Aug 29, 2003 7.298 7.315 7.258 7.300 39,600 -0.01(-0.17%)
Aug 28, 2003 7.192 7.320 7.160 7.312 159,800 +0.13(+1.85%)
Aug 27, 2003 7.185 7.220 7.150 7.180 81,200 +0.00(+0.07%)
Aug 26, 2003 7.138 7.188 7.050 7.175 97,400 -0.03(-0.35%)
Aug 25, 2003 7.213 7.213 7.058 7.200 117,400 -0.02(-0.35%)
Aug 22, 2003 7.225 7.230 7.088 7.225 114,600 +0.00(+0.03%)
Aug 21, 2003 7.225 7.225 7.088 7.223 122,400 +0.00(+0.00%)
Aug 20, 2003 7.200 7.223 7.093 7.223 113,000 +0.02(+0.31%)
Aug 19, 2003 7.155 7.200 7.085 7.200 133,200 +0.06(+0.88%)
Aug 18, 2003 7.040 7.138 7.037 7.138 55,000 +0.10(+1.42%)
Aug 15, 2003 7.065 7.085 7.018 7.037 52,400 -0.01(-0.18%)
Aug 14, 2003 6.965 7.062 6.952 7.050 133,400 +0.08(+1.22%)
Aug 13, 2003 6.850 7.032 6.815 6.965 298,400 +0.13(+1.86%)
Aug 12, 2003 6.735 6.850 6.662 6.838 77,200 +0.11(+1.67%)
Aug 11, 2003 6.588 6.725 6.588 6.725 48,400 +0.14(+2.13%)
Aug 08, 2003 6.577 6.593 6.558 6.585 29,200 +0.02(+0.30%)
Aug 07, 2003 6.588 6.612 6.527 6.565 53,000 -0.01(-0.15%)
Aug 06, 2003 6.625 6.630 6.532 6.575 39,600 -0.05(-0.75%)
Aug 05, 2003 6.750 6.750 6.598 6.625 155,800 -0.12(-1.85%)
Aug 04, 2003 6.725 6.805 6.650 6.750 116,400 +0.05(+0.75%)
Aug 01, 2003 6.812 6.815 6.582 6.700 105,200 -0.12(-1.83%)
Jul 31, 2003 6.872 6.888 6.825 6.825 112,000 -0.04(-0.51%)
Jul 30, 2003 6.875 6.888 6.747 6.860 191,000 -0.01(-0.18%)
Jul 29, 2003 6.912 6.925 6.820 6.872 82,200 +0.08(+1.25%)
Jul 28, 2003 6.775 6.832 6.755 6.787 93,400 -0.01(-0.11%)
Jul 25, 2003 6.675 6.798 6.675 6.795 88,400 +0.08(+1.12%)
Jul 24, 2003 6.530 6.760 6.513 6.720 261,600 +0.17(+2.52%)
Jul 23, 2003 6.600 6.600 6.482 6.555 46,400 -0.04(-0.57%)
Jul 22, 2003 6.598 6.603 6.520 6.593 81,400 -0.00(-0.04%)
Jul 21, 2003 6.728 6.745 6.540 6.595 111,600 -0.13(-1.93%)
Jul 18, 2003 6.750 6.750 6.705 6.725 118,600 -0.01(-0.15%)
Jul 17, 2003 6.975 6.982 6.735 6.735 99,600 -0.26(-3.79%)
Jul 16, 2003 7.070 7.070 6.975 7.000 98,000 -0.09(-1.27%)
Jul 15, 2003 7.150 7.150 6.957 7.090 179,000 -0.04(-0.53%)
Jul 14, 2003 6.825 7.247 6.825 7.128 235,000 +0.35(+5.20%)
Jul 11, 2003 6.763 6.798 6.740 6.775 149,000 +0.02(+0.33%)
Jul 10, 2003 6.795 6.817 6.697 6.753 67,000 -0.03(-0.41%)
Jul 09, 2003 6.843 6.843 6.723 6.780 146,600 -0.08(-1.09%)
Jul 08, 2003 6.875 6.920 6.832 6.855 167,000 -0.01(-0.11%)
Jul 07, 2003 6.902 6.950 6.845 6.862 182,800 -0.04(-0.58%)
Jul 03, 2003 7.008 7.015 6.900 6.902 66,200 -0.11(-1.50%)
Jul 02, 2003 7.072 7.105 7.008 7.008 87,600 -0.06(-0.92%)
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.