The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Kirby Corp.

  • KEX
  • NYSE
  • Transportation and Environmental Services
  • Latest 116.41
  • Currency US$
  • Change 0.45
  • Percent Change 0.388 %
  • Volume 23,282
  • Fri Jul 11, 2014 09:38 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 116.41 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 116.94 116.08 116.25 116.41 23,452
Jul 10 116.99 114.11 114.11 115.96 296,143
Jul 9 117.31 115.69 116.85 116.14 249,316
Jul 8 116.65 115.01 116.35 116.24 372,331
Jul 7 117.49 115.85 117.46 116.35 373,505
Jul 3 117.82 116.61 117.46 117.82 174,311
Jul 2 118.23 116.67 117.55 116.98 229,711
Jul 1 118.29 116.72 117.95 117.53 584,896
Jun 30 117.18 115.01 116.02 117.14 470,952
Jun 27 116.73 115.15 115.73 115.64 686,462
Jun 26 116.47 114.51 115.47 115.78 184,203
Jun 25 115.83 113.62 114.05 115.64 500,658
Jun 24 116.08 114.02 115.32 114.06 251,928
Jun 23 116.31 114.82 115.55 115.38 189,140
Jun 20 116.22 114.90 116.22 115.30 481,478
Jun 19 116.63 114.70 115.39 116.39 387,751
Jun 18 115.42 114.23 114.50 115.02 511,885
Jun 17 115.46 112.88 113.69 114.21 430,048
Jun 16 114.88 113.07 113.57 114.11 270,431
Jun 13 114.08 113.14 113.86 113.60 290,078
Jun 12 114.24 112.52 113.84 113.63 354,081
Jun 11 114.28 112.56 113.36 114.04 162,142
Jun 10 114.49 113.12 114.15 113.79 256,925
Jun 9 115.05 113.69 114.60 114.58 365,355
Jun 6 114.48 113.64 114.24 114.12 342,311
Jun 5 114.27 112.47 113.20 114.06 361,250
Jun 4 113.46 111.38 111.38 113.01 478,323
Jun 3 112.28 110.95 111.34 111.93 595,867
Jun 2 111.95 110.54 110.96 111.88 430,673
May 30 110.83 109.89 110.31 110.55 235,974