Kirby Corp (NY: KEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	82.29	82.29	80.30	80.43	217,818	-1.62(-1.97%)
Aug 29, 2013	82.39	83.51	81.88	82.05	190,776	-0.45(-0.55%)
Aug 28, 2013	82.40	83.01	82.02	82.50	136,395	+0.26(+0.32%)
Aug 27, 2013	83.32	83.65	82.09	82.24	138,772	-1.99(-2.36%)
Aug 26, 2013	85.00	85.22	84.18	84.23	177,896	-0.58(-0.68%)
Aug 23, 2013	84.47	84.92	83.66	84.81	150,386	+0.56(+0.66%)
Aug 22, 2013	83.69	84.62	83.21	84.25	170,930	+0.87(+1.04%)
Aug 21, 2013	84.16	84.48	83.05	83.38	214,265	-0.97(-1.15%)
Aug 20, 2013	83.23	84.50	82.78	84.35	162,210	+1.30(+1.57%)
Aug 19, 2013	83.17	83.62	82.63	83.05	210,819	-0.14(-0.17%)
Aug 16, 2013	82.46	83.58	81.78	83.19	165,365	+0.64(+0.78%)
Aug 15, 2013	82.91	83.01	81.73	82.55	180,090	-1.08(-1.29%)
Aug 14, 2013	83.81	83.97	83.14	83.63	174,193	-0.48(-0.57%)
Aug 13, 2013	85.34	85.56	83.92	84.11	260,096	-1.08(-1.27%)
Aug 12, 2013	84.50	85.69	83.83	85.19	114,024	+0.28(+0.33%)
Aug 09, 2013	85.28	85.81	84.23	84.91	120,423	-0.48(-0.56%)
Aug 08, 2013	86.10	86.69	85.00	85.39	185,721	-0.04(-0.05%)
Aug 07, 2013	84.19	85.49	84.09	85.43	217,352	+0.76(+0.90%)
Aug 06, 2013	85.17	85.50	83.71	84.67	358,877	-0.90(-1.05%)
Aug 05, 2013	86.62	86.89	85.17	85.57	321,402	-1.26(-1.45%)
Aug 02, 2013	86.40	87.02	86.03	86.83	267,604	-0.13(-0.15%)
Aug 01, 2013	85.41	88.48	85.41	86.96	693,041	+2.50(+2.96%)
Jul 31, 2013	84.17	85.09	84.00	84.46	382,307	+0.40(+0.48%)
Jul 30, 2013	83.55	84.37	83.29	84.06	262,326	+0.81(+0.97%)
Jul 29, 2013	82.87	83.47	82.69	83.25	235,682	+0.40(+0.48%)
Jul 26, 2013	81.57	83.13	81.33	82.85	210,019	+0.79(+0.96%)
Jul 25, 2013	82.75	82.75	79.80	82.06	517,342	-0.80(-0.97%)
Jul 24, 2013	82.91	82.94	81.84	82.86	334,918	+0.24(+0.29%)
Jul 23, 2013	84.15	84.33	82.00	82.62	243,436	-1.42(-1.69%)
Jul 22, 2013	83.35	84.29	83.07	84.04	221,579	+0.97(+1.17%)
Jul 19, 2013	83.28	84.65	82.98	83.07	164,032	-0.15(-0.18%)
Jul 18, 2013	82.56	83.26	82.35	83.22	230,388	+0.75(+0.91%)
Jul 17, 2013	81.42	82.48	81.12	82.47	217,474	+1.38(+1.70%)
Jul 16, 2013	83.88	83.95	80.77	81.09	328,811	-2.56(-3.06%)
Jul 15, 2013	82.70	83.90	82.70	83.65	160,504	+0.98(+1.19%)
Jul 12, 2013	82.64	83.13	82.36	82.67	114,478	-0.06(-0.07%)
Jul 11, 2013	83.42	83.72	81.98	82.73	352,578	+0.46(+0.56%)
Jul 10, 2013	82.98	83.77	81.81	82.27	228,545	-0.53(-0.64%)
Jul 09, 2013	82.49	83.18	82.42	82.80	286,167	+0.63(+0.77%)
Jul 08, 2013	81.24	83.54	81.24	82.17	308,181	+0.97(+1.19%)
Jul 05, 2013	81.56	82.10	80.71	81.20	269,464	+0.66(+0.82%)
Jul 03, 2013	79.88	81.27	79.88	80.54	188,737	+0.45(+0.56%)
Jul 02, 2013	79.66	80.87	79.37	80.09	476,155	+0.31(+0.39%)
Jul 01, 2013	80.09	80.40	79.15	79.78	316,806	+0.24(+0.30%)
Jun 28, 2013	78.53	80.45	78.27	79.54	339,341	+0.71(+0.90%)
Jun 27, 2013	78.84	79.34	78.56	78.83	170,022	+0.45(+0.57%)
Jun 26, 2013	78.65	79.09	78.31	78.38	203,635	+0.53(+0.68%)
Jun 25, 2013	77.60	77.98	76.47	77.85	213,487	+1.01(+1.31%)
Jun 24, 2013	77.65	78.15	75.65	76.84	429,771	-1.79(-2.28%)
Jun 21, 2013	79.12	79.38	78.36	78.63	398,889	-0.21(-0.27%)
Jun 20, 2013	79.59	79.72	78.53	78.84	265,705	-1.84(-2.28%)
Jun 19, 2013	81.90	81.90	80.60	80.68	156,481	-1.02(-1.25%)
Jun 18, 2013	81.29	82.08	81.16	81.70	323,015	+0.52(+0.64%)
Jun 17, 2013	81.05	81.64	80.19	81.18	315,352	+0.77(+0.96%)
Jun 14, 2013	79.79	81.00	79.73	80.41	238,462	+0.66(+0.83%)
Jun 13, 2013	78.17	80.10	77.95	79.75	351,839	+1.28(+1.63%)
Jun 12, 2013	78.56	79.15	78.01	78.47	347,123	+0.18(+0.23%)
Jun 11, 2013	77.31	79.97	77.00	78.29	404,426	+0.16(+0.20%)
Jun 10, 2013	76.54	78.13	75.98	78.13	359,199	+1.78(+2.33%)
Jun 07, 2013	75.99	76.62	75.63	76.35	232,616	+0.77(+1.02%)
Jun 06, 2013	75.08	76.00	74.69	75.58	431,185	+0.74(+0.99%)
Jun 05, 2013	76.60	76.60	73.93	74.84	524,706	-1.81(-2.36%)
Jun 04, 2013	77.18	77.86	76.19	76.65	153,096	-0.67(-0.87%)

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.