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 )

109.13 -0.86 (-0.78%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 111.58 111.97 109.33 109.99 726,111 -2.01(-1.79%)
Apr 26, 2024 111.60 112.98 110.82 112.00 783,584 -0.16(-0.14%)
Apr 25, 2024 104.15 114.34 103.58 112.16 1,469,755 +11.11(+10.99%)
Apr 24, 2024 101.62 102.00 100.78 101.05 645,858 -0.89(-0.87%)
Apr 23, 2024 99.79 102.55 99.43 101.94 623,888 +2.80(+2.82%)
Apr 22, 2024 96.87 101.30 96.42 99.14 1,014,372 +3.33(+3.48%)
Apr 19, 2024 95.28 96.40 94.89 95.81 356,211 +0.84(+0.88%)
Apr 18, 2024 95.41 96.01 94.39 94.97 238,935 -0.11(-0.12%)
Apr 17, 2024 96.97 97.11 95.05 95.08 337,654 -1.46(-1.51%)
Apr 16, 2024 96.54 96.97 95.94 96.54 318,502 -0.60(-0.62%)
Apr 15, 2024 98.56 99.01 96.87 97.14 360,905 -0.77(-0.79%)
Apr 12, 2024 98.94 99.64 97.44 97.91 254,046 -1.14(-1.15%)
Apr 11, 2024 99.78 100.18 98.42 99.05 319,913 -0.19(-0.19%)
Apr 10, 2024 99.14 100.04 98.23 99.24 265,944 -0.76(-0.76%)
Apr 09, 2024 100.31 101.17 99.55 100.00 699,923 +0.45(+0.45%)
Apr 08, 2024 99.00 99.96 98.61 99.55 583,510 +0.71(+0.72%)
Apr 05, 2024 97.40 99.22 97.40 98.84 393,726 +1.37(+1.41%)
Apr 04, 2024 97.55 98.31 96.93 97.47 373,282 +0.28(+0.29%)
Apr 03, 2024 95.46 97.81 95.02 97.19 560,083 +2.63(+2.78%)
Apr 02, 2024 94.23 94.91 93.63 94.56 271,751 -0.09(-0.10%)
Apr 01, 2024 95.12 95.49 94.01 94.65 303,485 -0.67(-0.70%)
Mar 28, 2024 95.35 95.61 95.42 95.32 370,657 +0.29(+0.31%)
Mar 27, 2024 95.56 95.79 94.37 95.03 664,875 -0.08(-0.08%)
Mar 26, 2024 92.86 95.49 92.75 95.11 798,281 +2.64(+2.85%)
Mar 25, 2024 92.72 94.37 92.13 92.47 549,481 -0.42(-0.45%)
Mar 22, 2024 91.18 93.11 90.91 92.89 563,232 +1.56(+1.71%)
Mar 21, 2024 91.22 91.99 90.99 91.33 281,879 +0.29(+0.32%)
Mar 20, 2024 89.47 91.48 89.28 91.04 357,756 +1.00(+1.11%)
Mar 19, 2024 88.75 90.17 88.75 90.04 311,285 +1.33(+1.50%)
Mar 18, 2024 88.75 89.58 88.34 88.71 379,913 +0.30(+0.34%)
Mar 15, 2024 87.95 89.09 87.91 88.41 623,353 +0.06(+0.07%)
Mar 14, 2024 88.11 88.36 87.57 88.35 311,047 +0.19(+0.22%)
Mar 13, 2024 87.74 88.46 87.73 88.16 318,044 +0.46(+0.52%)
Mar 12, 2024 86.52 87.88 86.27 87.70 333,893 +1.16(+1.34%)
Mar 11, 2024 87.54 87.80 86.02 86.54 393,039 -1.41(-1.60%)
Mar 08, 2024 89.06 89.90 87.83 87.95 266,462 -1.23(-1.38%)
Mar 07, 2024 88.97 90.22 88.97 89.18 234,886 +0.34(+0.38%)
Mar 06, 2024 88.78 89.63 88.28 88.84 241,983 +0.60(+0.68%)
Mar 05, 2024 89.28 90.22 88.07 88.24 405,717 -1.10(-1.23%)
Mar 04, 2024 87.90 89.55 87.51 89.34 403,757 +1.60(+1.82%)
Mar 01, 2024 87.62 87.93 87.10 87.74 282,463 +0.02(+0.02%)
Feb 29, 2024 87.34 88.63 86.78 87.72 381,410 +0.63(+0.72%)
Feb 28, 2024 86.87 88.44 86.57 87.09 320,437 -0.27(-0.31%)
Feb 27, 2024 88.28 88.69 87.17 87.36 490,759 -0.60(-0.68%)
Feb 26, 2024 87.66 88.10 87.34 87.96 235,281 +0.04(+0.05%)
Feb 23, 2024 86.28 88.08 86.28 87.92 304,453 +1.25(+1.44%)
Feb 22, 2024 85.62 86.71 85.40 86.67 295,518 +0.97(+1.13%)
Feb 21, 2024 85.19 85.75 84.76 85.70 250,161 +0.76(+0.89%)
Feb 20, 2024 84.96 85.60 84.56 84.94 296,563 -0.61(-0.71%)
Feb 16, 2024 86.29 87.28 85.53 85.55 317,173 -0.58(-0.67%)
Feb 15, 2024 84.82 86.42 84.82 86.13 901,523 +1.39(+1.64%)
Feb 14, 2024 84.29 84.91 84.14 84.74 350,217 +1.04(+1.24%)
Feb 13, 2024 83.94 84.69 83.24 83.70 249,214 -1.10(-1.30%)
Feb 12, 2024 85.37 85.81 84.54 84.80 489,182 -0.22(-0.26%)
Feb 09, 2024 84.36 85.08 84.08 85.02 371,474 +0.52(+0.62%)
Feb 08, 2024 84.05 85.24 83.66 84.50 359,274 +0.19(+0.23%)
Feb 07, 2024 84.03 84.97 83.91 84.31 396,554 -0.02(-0.02%)
Feb 06, 2024 84.29 85.37 84.16 84.33 408,644 +0.32(+0.38%)
Feb 05, 2024 82.97 84.45 81.87 84.01 502,634 +0.25(+0.30%)
Feb 02, 2024 82.33 84.53 81.79 83.76 666,439 +1.36(+1.65%)
Feb 01, 2024 80.93 84.54 80.42 82.40 944,586 +3.74(+4.75%)
Jan 31, 2024 80.43 80.69 78.63 78.66 426,999 -1.76(-2.19%)
Jan 30, 2024 79.42 80.50 78.57 80.42 357,526 +0.31(+0.39%)
Jan 29, 2024 79.60 80.20 78.82 80.11 323,929 +0.28(+0.35%)
Jan 26, 2024 78.84 79.85 78.55 79.83 201,549 +0.89(+1.13%)
Jan 25, 2024 78.13 78.97 77.75 78.94 193,682 +1.39(+1.79%)
Jan 24, 2024 77.77 78.01 76.81 77.55 185,325 +0.12(+0.15%)
Jan 23, 2024 78.75 79.22 77.40 77.43 246,617 -1.18(-1.50%)
Jan 22, 2024 78.19 78.82 77.94 78.61 229,932 +0.74(+0.95%)
Jan 19, 2024 77.46 78.02 76.66 77.87 269,404 +0.79(+1.02%)
Jan 18, 2024 76.12 77.38 76.12 77.08 196,783 +1.37(+1.81%)
Jan 17, 2024 76.03 77.00 75.60 75.71 277,249 -1.24(-1.61%)
Jan 16, 2024 76.56 76.98 76.11 76.95 315,928 +0.27(+0.35%)
Jan 12, 2024 78.18 78.31 76.43 76.68 302,269 -0.61(-0.79%)
Jan 11, 2024 75.21 77.31 74.88 77.29 376,046 +2.02(+2.68%)
Jan 10, 2024 75.50 75.85 74.89 75.27 499,392 -0.47(-0.62%)
Jan 09, 2024 77.33 77.35 75.45 75.74 530,027 -2.06(-2.65%)
Jan 08, 2024 77.86 77.89 76.96 77.80 346,149 -0.59(-0.75%)
Jan 05, 2024 78.07 79.00 77.54 78.39 265,168 +0.36(+0.46%)
Jan 04, 2024 78.78 79.19 78.02 78.03 468,232 -0.69(-0.88%)
Jan 03, 2024 78.62 80.01 78.25 78.72 581,218 -0.27(-0.34%)
Jan 02, 2024 78.52 79.20 77.85 78.99 460,821 +0.51(+0.65%)
Dec 29, 2023 78.82 78.92 77.96 78.48 276,995 -0.48(-0.61%)
Dec 28, 2023 79.16 79.69 78.82 78.96 194,412 -0.58(-0.73%)
Dec 27, 2023 80.86 80.86 79.32 79.54 264,742 -1.25(-1.55%)
Dec 26, 2023 81.02 81.62 80.25 80.79 335,039 -0.13(-0.16%)
Dec 22, 2023 81.61 82.12 80.68 80.92 359,298 -0.17(-0.21%)
Dec 21, 2023 80.08 81.09 79.45 81.09 361,037 +1.39(+1.74%)
Dec 20, 2023 79.69 81.06 79.58 79.70 512,105 +0.13(+0.16%)
Dec 19, 2023 78.74 79.88 78.67 79.57 358,781 +1.20(+1.53%)
Dec 18, 2023 78.00 78.69 77.60 78.37 331,974 +1.04(+1.34%)
Dec 15, 2023 77.20 77.85 76.06 77.33 1,062,241 +0.14(+0.18%)
Dec 14, 2023 76.23 78.14 76.23 77.19 510,084 +1.59(+2.10%)
Dec 13, 2023 72.74 75.81 72.74 75.60 546,430 +2.76(+3.79%)
Dec 12, 2023 73.53 73.85 72.77 72.84 387,921 -1.10(-1.49%)
Dec 11, 2023 73.02 74.04 73.02 73.94 314,164 +0.79(+1.08%)
Dec 08, 2023 72.85 73.49 72.34 73.15 414,652 +0.36(+0.49%)
Dec 07, 2023 73.43 73.50 72.11 72.79 447,786 -0.38(-0.52%)
Dec 06, 2023 75.85 76.05 73.03 73.17 718,631 -2.79(-3.67%)
Dec 05, 2023 78.44 78.54 75.12 75.96 452,757 -2.71(-3.44%)
Dec 04, 2023 76.91 78.69 76.91 78.67 380,608 +1.45(+1.88%)
Dec 01, 2023 76.78 77.56 76.52 77.22 552,106 +0.47(+0.61%)
Nov 30, 2023 75.88 76.96 75.73 76.75 287,163 +1.21(+1.60%)
Nov 29, 2023 76.64 76.80 75.28 75.54 574,355 -0.67(-0.88%)
Nov 28, 2023 77.52 77.60 75.96 76.21 397,858 -1.33(-1.72%)
Nov 27, 2023 76.99 78.21 76.60 77.54 278,231 +0.19(+0.25%)
Nov 24, 2023 77.37 78.23 77.31 77.35 68,536 +0.11(+0.14%)
Nov 22, 2023 77.17 78.05 77.10 77.24 198,836 -0.09(-0.12%)
Nov 21, 2023 76.95 77.94 76.63 77.33 301,226 +0.11(+0.14%)
Nov 20, 2023 77.78 77.93 76.70 77.22 381,237 -0.32(-0.41%)
Nov 17, 2023 76.75 77.84 76.37 77.54 382,161 +1.53(+2.01%)
Nov 16, 2023 75.93 76.80 75.47 76.01 364,563 -0.33(-0.43%)
Nov 15, 2023 76.79 77.74 76.07 76.34 280,521 -0.43(-0.56%)
Nov 14, 2023 76.94 77.64 76.03 76.77 323,475 +0.70(+0.92%)
Nov 13, 2023 76.32 76.75 75.71 76.07 307,661 -0.48(-0.63%)
Nov 10, 2023 77.25 77.25 75.77 76.55 376,079 -0.08(-0.10%)
Nov 09, 2023 76.97 77.25 75.86 76.63 411,417 +0.27(+0.35%)
Nov 08, 2023 76.32 77.26 75.71 76.36 378,619 -0.34(-0.44%)
Nov 07, 2023 76.74 77.31 75.76 76.70 351,348 -0.04(-0.05%)
Nov 06, 2023 77.99 77.99 76.16 76.74 486,344 -1.39(-1.78%)
Nov 03, 2023 77.43 78.69 77.11 78.13 285,285 +1.14(+1.48%)
Nov 02, 2023 76.46 77.33 76.01 76.99 446,355 +0.94(+1.24%)
Nov 01, 2023 74.77 76.07 74.22 76.05 431,586 +1.35(+1.81%)
Oct 31, 2023 74.09 74.72 73.53 74.70 368,902 +0.81(+1.10%)
Oct 30, 2023 74.96 75.39 73.32 73.89 454,257 -0.81(-1.08%)
Oct 27, 2023 77.21 77.39 74.55 74.70 440,590 -2.67(-3.45%)
Oct 26, 2023 77.84 78.69 75.07 77.37 759,873 -2.04(-2.57%)
Oct 25, 2023 80.31 81.05 79.13 79.41 426,020 -1.10(-1.37%)
Oct 24, 2023 80.69 81.51 80.37 80.51 335,231 +0.01(+0.01%)
Oct 23, 2023 81.25 81.25 80.25 80.50 281,869 -1.07(-1.31%)
Oct 20, 2023 82.97 83.44 81.24 81.57 363,967 -0.89(-1.08%)
Oct 19, 2023 82.40 83.42 82.10 82.46 407,344 -0.29(-0.35%)
Oct 18, 2023 82.90 83.19 81.97 82.75 363,723 -0.44(-0.53%)
Oct 17, 2023 81.73 83.62 81.73 83.19 295,040 +1.19(+1.45%)
Oct 16, 2023 82.49 82.61 81.59 82.00 290,646 +0.25(+0.31%)
Oct 13, 2023 81.82 82.30 81.22 81.75 216,817 +0.88(+1.09%)
Oct 12, 2023 82.91 82.91 80.30 80.87 222,520 -1.58(-1.92%)
Oct 11, 2023 82.17 82.65 82.00 82.45 191,823 +0.22(+0.27%)
Oct 10, 2023 82.21 83.17 81.95 82.23 206,679 +0.05(+0.06%)
Oct 09, 2023 81.51 82.59 81.31 82.18 202,765 +0.97(+1.19%)
Oct 06, 2023 81.02 81.51 80.20 81.21 375,122 +0.38(+0.47%)
Oct 05, 2023 81.34 82.06 80.75 80.83 334,995 -0.75(-0.92%)
Oct 04, 2023 81.60 82.54 80.95 81.58 327,014 -0.24(-0.29%)
Oct 03, 2023 80.54 82.12 80.18 81.82 339,183 +0.48(+0.59%)
Oct 02, 2023 82.45 82.81 80.89 81.34 469,900 -1.46(-1.76%)
Sep 29, 2023 84.24 84.39 82.38 82.80 334,005 -1.25(-1.49%)
Sep 28, 2023 83.58 84.63 83.43 84.05 340,071 +0.55(+0.66%)
Sep 27, 2023 83.78 84.66 83.28 83.50 352,955 +0.14(+0.17%)
Sep 26, 2023 83.67 84.50 83.35 83.36 252,468 -0.72(-0.86%)
Sep 25, 2023 83.27 84.35 83.92 84.08 250,759 +0.72(+0.86%)
Sep 22, 2023 83.77 84.55 83.13 83.36 377,412 -0.34(-0.41%)
Sep 21, 2023 83.63 84.56 82.87 83.70 340,165 +0.05(+0.06%)
Sep 20, 2023 83.64 84.89 83.48 83.65 396,992 +0.02(+0.02%)
Sep 19, 2023 84.57 84.98 83.42 83.63 562,594 -0.61(-0.72%)
Sep 18, 2023 85.54 85.89 84.17 84.24 623,229 -0.75(-0.88%)
Sep 15, 2023 85.84 86.07 84.65 84.99 758,327 -1.20(-1.39%)
Sep 14, 2023 86.89 87.52 85.75 86.19 909,166 +0.40(+0.47%)
Sep 13, 2023 85.03 86.35 84.79 85.79 399,636 +0.67(+0.79%)
Sep 12, 2023 84.60 85.94 84.54 85.12 225,191 +0.29(+0.34%)
Sep 11, 2023 84.78 85.06 83.74 84.83 371,611 +0.63(+0.75%)
Sep 08, 2023 83.22 84.78 83.01 84.20 242,839 +0.61(+0.73%)
Sep 07, 2023 84.02 85.05 83.10 83.59 518,156 -0.40(-0.48%)
Sep 06, 2023 82.63 84.05 82.25 83.99 454,192 +1.36(+1.65%)
Sep 05, 2023 83.37 83.67 81.83 82.63 320,926 -1.52(-1.81%)
Sep 01, 2023 83.56 84.46 82.07 84.15 169,514 +1.32(+1.59%)
Aug 31, 2023 83.14 83.21 82.30 82.83 334,384 +0.04(+0.05%)
Aug 30, 2023 81.54 82.83 81.30 82.79 180,982 +0.69(+0.84%)
Aug 29, 2023 81.31 82.51 80.97 82.10 238,884 +0.81(+1.00%)
Aug 28, 2023 82.09 82.95 81.24 81.29 239,806 -0.63(-0.77%)
Aug 25, 2023 80.99 82.36 80.74 81.92 293,773 +1.20(+1.49%)
Aug 24, 2023 79.64 82.03 79.59 80.72 270,585 +1.04(+1.31%)
Aug 23, 2023 78.53 79.69 77.34 79.68 436,776 +0.75(+0.95%)
Aug 22, 2023 80.27 80.86 78.78 78.93 221,871 -1.42(-1.77%)
Aug 21, 2023 80.01 80.64 79.47 80.35 205,816 +0.33(+0.41%)
Aug 18, 2023 78.87 80.12 78.83 80.02 237,630 +0.58(+0.73%)
Aug 17, 2023 80.72 80.84 79.25 79.44 209,429 -0.83(-1.03%)
Aug 16, 2023 80.45 81.15 80.08 80.27 194,663 -0.50(-0.62%)
Aug 15, 2023 81.95 82.08 80.63 80.77 215,396 -1.92(-2.32%)
Aug 14, 2023 82.68 83.18 82.05 82.69 219,111 -0.19(-0.23%)
Aug 11, 2023 81.93 82.91 81.87 82.88 278,080 +0.66(+0.80%)
Aug 10, 2023 82.38 83.24 81.91 82.22 215,948 -0.12(-0.15%)
Aug 09, 2023 81.47 82.67 81.39 82.34 385,975 +1.06(+1.30%)
Aug 08, 2023 81.87 82.34 81.18 81.28 629,870 -1.59(-1.92%)
Aug 07, 2023 82.03 83.21 81.90 82.87 205,114 +0.78(+0.95%)
Aug 04, 2023 82.29 83.45 81.97 82.09 250,606 +0.07(+0.09%)
Aug 03, 2023 81.17 82.17 80.20 82.02 313,669 +0.86(+1.06%)
Aug 02, 2023 80.88 81.59 80.48 81.16 300,788 -0.25(-0.31%)
Aug 01, 2023 80.69 81.69 80.69 81.41 324,667 -0.07(-0.09%)
Jul 31, 2023 81.37 81.98 81.02 81.48 306,623 +0.47(+0.58%)
Jul 28, 2023 81.00 81.78 80.38 81.01 432,699 +0.65(+0.81%)
Jul 27, 2023 79.80 80.73 78.39 80.36 761,921 +2.16(+2.76%)
Jul 26, 2023 77.48 78.36 77.31 78.20 444,427 +0.33(+0.42%)
Jul 25, 2023 76.75 78.30 76.75 77.87 382,454 +0.96(+1.25%)
Jul 24, 2023 76.90 77.78 76.46 76.91 213,149 -0.39(-0.50%)
Jul 21, 2023 77.05 77.87 76.89 77.30 335,212 +0.54(+0.70%)
Jul 20, 2023 76.89 76.89 76.12 76.76 268,460 +0.42(+0.55%)
Jul 19, 2023 76.08 76.41 75.41 76.34 227,658 +0.57(+0.75%)
Jul 18, 2023 75.34 76.39 75.34 75.77 238,020 +0.41(+0.54%)
Jul 17, 2023 75.08 75.83 74.74 75.36 280,256 +0.01(+0.01%)
Jul 14, 2023 76.43 76.48 74.86 75.35 422,573 -1.09(-1.43%)
Jul 13, 2023 76.00 76.63 75.63 76.44 258,530 +0.47(+0.62%)
Jul 12, 2023 76.43 76.69 75.78 75.97 399,079 +0.49(+0.65%)
Jul 11, 2023 75.93 76.35 75.15 75.48 336,160 +0.08(+0.11%)
Jul 10, 2023 75.70 76.90 75.17 75.40 384,650 -0.80(-1.05%)
Jul 07, 2023 74.74 76.85 74.74 76.20 332,015 +1.55(+2.08%)
Jul 06, 2023 74.36 75.12 73.76 74.65 308,139 -0.70(-0.93%)
Jul 05, 2023 76.59 76.59 75.26 75.35 322,248 -1.65(-2.14%)
Jul 03, 2023 76.69 77.47 76.45 77.00 161,258 +0.05(+0.06%)
Jun 30, 2023 75.92 77.29 75.48 76.95 433,799 +1.46(+1.93%)
Jun 29, 2023 74.73 75.88 74.73 75.49 416,453 +0.87(+1.17%)
Jun 28, 2023 75.24 75.24 73.99 74.62 383,850 -0.45(-0.60%)
Jun 27, 2023 73.98 75.49 73.72 75.07 271,805 +0.87(+1.17%)
Jun 26, 2023 72.83 74.41 72.83 74.20 229,980 +1.35(+1.85%)
Jun 23, 2023 72.45 73.26 72.12 72.85 324,293 -0.50(-0.68%)
Jun 22, 2023 74.03 74.30 73.00 73.35 202,460 -1.16(-1.56%)
Jun 21, 2023 73.13 74.98 73.12 74.51 241,745 +0.93(+1.26%)
Jun 20, 2023 73.96 73.96 72.83 73.58 304,863 -0.97(-1.30%)
Jun 16, 2023 75.31 75.43 74.30 74.55 522,813 -0.34(-0.45%)
Jun 15, 2023 74.48 75.34 73.98 74.89 460,309 +3.40(+4.76%)
May 08, 2023 72.32 72.61 71.10 71.49 215,908 -0.61(-0.85%)
May 05, 2023 71.77 72.94 71.73 72.10 257,141 +1.34(+1.89%)
May 04, 2023 71.60 71.72 69.83 70.76 320,419 -0.83(-1.16%)
May 03, 2023 73.01 73.43 71.47 71.59 396,673 -0.98(-1.35%)
May 02, 2023 72.49 73.06 71.34 72.57 350,997 -0.08(-0.11%)
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.