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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2004 9.655 9.738 9.598 9.650 132,600 -0.05(-0.57%)
Jul 29, 2004 9.408 9.735 9.275 9.705 234,800 +0.35(+3.71%)
Jul 28, 2004 9.395 9.447 9.178 9.357 114,800 -0.06(-0.66%)
Jul 27, 2004 9.185 9.500 9.185 9.420 102,400 +0.20(+2.14%)
Jul 26, 2004 9.225 9.340 9.100 9.223 147,200 -0.04(-0.40%)
Jul 23, 2004 9.408 9.425 9.250 9.260 97,200 -0.09(-0.91%)
Jul 22, 2004 9.453 9.492 9.293 9.345 103,800 -0.17(-1.79%)
Jul 21, 2004 9.755 9.760 9.515 9.515 128,000 -0.24(-2.49%)
Jul 20, 2004 9.650 9.768 9.650 9.758 171,200 +0.14(+1.48%)
Jul 19, 2004 9.590 9.732 9.488 9.615 135,200 +0.09(+0.92%)
Jul 16, 2004 9.748 9.750 9.502 9.527 116,400 -0.19(-1.90%)
Jul 15, 2004 9.623 9.765 9.623 9.713 169,600 +0.09(+0.96%)
Jul 14, 2004 9.570 9.775 9.550 9.620 188,000 +0.02(+0.21%)
Jul 13, 2004 9.505 9.625 9.453 9.600 105,000 +0.12(+1.32%)
Jul 12, 2004 9.637 9.637 9.463 9.475 101,800 -0.19(-1.94%)
Jul 09, 2004 9.662 9.700 9.500 9.662 132,000 +0.06(+0.65%)
Jul 08, 2004 9.875 9.880 9.572 9.600 248,400 -0.24(-2.41%)
Jul 07, 2004 9.860 9.900 9.727 9.838 371,000 +0.03(+0.28%)
Jul 06, 2004 9.943 10.02 9.717 9.810 243,800 -0.17(-1.70%)
Jul 02, 2004 9.988 10.00 9.875 9.980 237,600 +0.10(+0.99%)
Jul 01, 2004 9.748 9.970 9.627 9.883 235,200 +0.16(+1.62%)
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%)
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.