The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kirby Corp.

  • KEX
  • NYSE
  • Transportation and Environmental Services
  • Latest 121.67
  • Currency US$
  • Change -1.06
  • Percent Change -0.864 %
  • Volume 386,963
  • Fri Sep 19, 2014 04:03 PM 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: 121.67 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 123.50 121.39 123.50 121.67 386,963
Sep 18 123.73 122.69 123.73 122.73 202,709
Sep 17 124.12 122.41 123.45 123.24 290,435
Sep 16 123.92 121.55 122.03 123.19 315,753
Sep 15 123.26 121.74 122.72 122.54 189,682
Sep 12 123.35 122.12 123.00 122.66 258,074
Sep 11 123.32 121.26 121.33 123.25 301,198
Sep 10 121.70 119.82 121.28 121.68 250,626
Sep 9 122.88 120.87 122.21 120.97 177,653
Sep 8 122.75 121.55 121.55 122.66 269,587
Sep 5 121.96 119.61 119.74 121.96 177,266
Sep 4 120.92 119.75 120.32 120.04 270,555
Sep 3 121.42 119.87 121.16 120.33 327,969
Sep 2 121.60 119.74 119.74 120.63 435,300
Aug 29 120.00 118.66 119.81 119.29 151,823
Aug 28 120.03 118.84 119.87 119.51 167,028
Aug 27 120.84 119.84 120.69 120.20 204,046
Aug 26 122.03 120.16 121.58 120.32 239,943
Aug 25 122.16 120.85 121.52 121.49 152,342
Aug 22 121.62 120.55 120.77 121.19 159,632
Aug 21 121.72 120.15 121.46 121.12 169,616
Aug 20 121.48 119.92 120.27 120.97 227,577
Aug 19 121.55 120.54 121.00 120.89 157,067
Aug 18 120.95 119.78 119.91 120.82 195,600
Aug 15 120.08 118.09 120.00 119.29 243,324
Aug 14 119.78 118.24 118.74 119.42 251,137
Aug 13 118.56 116.65 117.42 118.45 223,762
Aug 12 117.99 116.21 117.40 116.72 210,546
Aug 11 119.58 117.04 117.45 117.76 352,408
Aug 8 116.71 114.32 114.80 116.51 144,898
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.