Stock Quote for NYSE, KEX - Kirby Corporation

KEX

KIRBY CORP

11/20/09 17:23

LAST: 33.82	CHANGE: 0.08	OPEN: 33.45	HIGH: 33.86	ASK: 49.68	VOLUME: 379,448
LAST: 33.82	CHANGE(%): 0.24	PREV: 33.74	LOW: 33.20	BID: 15.53	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	33.45	33.86	33.20	33.82	379,400
11/19/09	34.43	34.43	33.21	33.74	1,057,100
11/18/09	34.11	34.89	33.10	34.70	979,500
11/17/09	35.58	35.84	35.32	35.32	423,600
11/16/09	35.28	35.92	35.28	35.83	258,200
11/13/09	34.87	35.17	34.64	34.94	426,900
11/12/09	35.61	35.83	34.50	34.61	620,900
11/11/09	35.75	35.85	35.21	35.70	598,000
11/10/09	35.55	36.03	35.28	35.47	433,000
11/09/09	34.77	35.58	34.77	35.58	327,700
11/06/09	34.36	35.48	34.36	34.79	481,500
11/05/09	33.51	34.64	33.51	34.63	588,100
11/04/09	33.42	34.08	33.21	33.40	1,126,800
11/03/09	32.58	33.14	32.37	33.08	763,000
11/02/09	33.14	33.53	32.30	33.00	1,064,100
10/30/09	34.91	34.91	33.19	33.80	1,702,100
10/29/09	32.66	34.21	32.57	33.27	1,129,100
10/28/09	34.92	35.33	33.44	33.77	456,500
10/27/09	36.05	36.37	34.71	34.88	362,100
10/26/09	36.13	36.88	35.50	35.90	300,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist