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 )

117.80 +2.40 (+2.08%)
Streaming Delayed Price Updated: 3:41 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 (%)
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%)
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%)
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.