Kirby Corp (NY: KEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.125	6.135	5.862	5.902	126,000	-0.20(-3.32%)
Oct 30, 2002	6.075	6.125	6.022	6.105	90,400	+0.01(+0.08%)
Oct 29, 2002	5.950	6.100	5.925	6.100	115,400	+0.14(+2.31%)
Oct 28, 2002	6.080	6.080	5.947	5.963	68,400	-0.11(-1.81%)
Oct 25, 2002	6.157	6.287	6.030	6.072	247,000	-0.08(-1.26%)
Oct 24, 2002	6.237	6.450	6.062	6.150	276,800	+0.15(+2.50%)
Oct 23, 2002	5.753	6.000	5.737	6.000	66,400	+0.25(+4.26%)
Oct 22, 2002	5.857	6.000	5.753	5.755	60,200	-0.11(-1.88%)
Oct 21, 2002	5.782	5.963	5.737	5.865	51,600	+0.06(+0.99%)
Oct 18, 2002	5.763	5.933	5.700	5.808	111,400	+0.09(+1.62%)
Oct 17, 2002	5.550	5.730	5.535	5.715	68,600	+0.24(+4.38%)
Oct 16, 2002	5.668	5.713	5.275	5.475	154,000	-0.22(-3.82%)
Oct 15, 2002	5.525	5.700	5.487	5.692	64,400	+0.22(+4.07%)
Oct 14, 2002	5.500	5.518	5.442	5.470	188,600	-0.03(-0.55%)
Oct 11, 2002	5.513	5.567	5.355	5.500	158,800	+0.03(+0.50%)
Oct 10, 2002	5.225	5.497	5.100	5.473	60,600	+0.24(+4.49%)
Oct 09, 2002	5.225	5.335	5.213	5.237	89,600	-0.02(-0.33%)
Oct 08, 2002	5.362	5.475	5.173	5.255	178,800	-0.13(-2.46%)
Oct 07, 2002	5.643	5.643	5.388	5.388	63,600	-0.25(-4.48%)
Oct 04, 2002	5.713	5.750	5.600	5.640	86,000	-0.06(-1.01%)
Oct 03, 2002	5.475	5.875	5.475	5.697	140,200	+0.21(+3.83%)
Oct 02, 2002	5.775	5.782	5.485	5.487	74,200	-0.33(-5.59%)
Oct 01, 2002	5.655	5.812	5.575	5.812	115,200	+0.16(+2.79%)
Sep 30, 2002	5.475	5.750	5.412	5.655	182,600	+0.16(+2.82%)
Sep 27, 2002	5.700	5.795	5.463	5.500	79,200	-0.24(-4.18%)
Sep 26, 2002	5.250	5.740	5.213	5.740	124,400	+0.45(+8.56%)
Sep 25, 2002	5.245	5.287	5.125	5.287	187,800	+0.05(+0.95%)
Sep 24, 2002	5.463	5.497	5.200	5.237	263,400	-0.24(-4.34%)
Sep 23, 2002	5.763	5.775	5.475	5.475	180,400	-0.29(-4.99%)
Sep 20, 2002	5.812	5.838	5.750	5.763	131,600	+0.01(+0.17%)
Sep 19, 2002	5.750	5.878	5.750	5.753	74,000	+0.00(+0.04%)
Sep 18, 2002	5.765	5.900	5.750	5.750	75,000	-0.00(-0.04%)
Sep 17, 2002	5.800	5.862	5.750	5.753	104,000	-0.00(-0.04%)
Sep 16, 2002	5.805	5.805	5.707	5.755	88,000	-0.06(-0.99%)
Sep 13, 2002	5.728	5.830	5.702	5.812	68,200	+0.08(+1.48%)
Sep 12, 2002	5.825	5.825	5.685	5.728	124,000	-0.12(-2.09%)
Sep 11, 2002	5.850	5.860	5.825	5.850	85,400	+0.01(+0.21%)
Sep 10, 2002	5.690	5.838	5.690	5.838	85,800	+0.15(+2.64%)
Sep 09, 2002	5.575	5.700	5.475	5.688	131,400	+0.06(+1.11%)
Sep 06, 2002	5.450	5.638	5.425	5.625	100,000	+0.20(+3.69%)
Sep 05, 2002	5.588	5.588	5.388	5.425	220,000	-0.23(-3.98%)
Sep 04, 2002	5.525	5.662	5.525	5.650	112,600	+0.10(+1.80%)
Sep 03, 2002	5.650	5.705	5.550	5.550	101,800	-0.10(-1.77%)
Aug 30, 2002	5.800	5.875	5.650	5.650	73,200	-0.17(-2.84%)
Aug 29, 2002	5.870	5.875	5.780	5.815	53,800	-0.05(-0.81%)
Aug 28, 2002	5.862	5.907	5.800	5.862	74,400	+0.00(+0.00%)
Aug 27, 2002	6.000	6.088	5.862	5.862	86,400	-0.14(-2.29%)
Aug 26, 2002	5.912	6.000	5.832	6.000	75,600	+0.12(+2.13%)
Aug 23, 2002	6.100	6.162	5.875	5.875	68,000	-0.23(-3.73%)
Aug 22, 2002	6.125	6.213	6.062	6.103	43,000	-0.05(-0.89%)
Aug 21, 2002	6.032	6.188	6.000	6.157	84,200	+0.13(+2.20%)
Aug 20, 2002	6.125	6.155	6.010	6.025	70,200	+0.02(+0.33%)
Aug 16, 2002	5.987	6.055	5.947	6.005	105,600	+0.00(+0.08%)
Aug 15, 2002	6.027	6.032	5.763	6.000	93,000	-0.03(-0.41%)
Aug 14, 2002	5.657	6.040	5.657	6.025	105,200	+0.37(+6.54%)
Aug 13, 2002	5.780	5.938	5.655	5.655	52,600	-0.13(-2.25%)
Aug 12, 2002	5.888	5.888	5.725	5.785	73,600	+0.05(+0.83%)
Aug 07, 2002	5.562	5.787	5.560	5.737	48,800	+0.18(+3.33%)
Aug 06, 2002	5.562	5.700	5.513	5.553	210,000	+0.01(+0.18%)
Aug 05, 2002	5.662	5.775	5.513	5.543	117,000	-0.12(-2.12%)
Aug 02, 2002	5.728	5.825	5.500	5.662	311,800	-0.07(-1.13%)

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.