Kirby Price:
80.73 for June 19, 2013Kirby Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 81.29 | 82.08 | 81.16 | 81.70 | 323015.0 |
| June 17, 2013 | 81.05 | 81.64 | 80.19 | 81.18 | 315352.0 |
| June 14, 2013 | 79.79 | 81.00 | 79.73 | 80.41 | 238462.0 |
| June 13, 2013 | 78.17 | 80.10 | 77.95 | 79.75 | 351699.0 |
| June 12, 2013 | 78.56 | 79.15 | 78.01 | 78.47 | 347123.0 |
| June 11, 2013 | 77.31 | 79.97 | 77.00 | 78.29 | 404426.0 |
| June 10, 2013 | 76.54 | 78.13 | 75.98 | 78.13 | 359199.0 |
| June 7, 2013 | 75.99 | 76.62 | 75.63 | 76.35 | 232416.0 |
| June 6, 2013 | 75.08 | 76.00 | 74.69 | 75.58 | 430111.0 |
| June 5, 2013 | 76.60 | 76.60 | 73.93 | 74.84 | 524706.0 |
| June 4, 2013 | 77.18 | 77.86 | 76.19 | 76.65 | 152596.0 |
| June 3, 2013 | 78.18 | 78.76 | 76.31 | 77.32 | 280966.0 |
| May 31, 2013 | 77.60 | 78.85 | 77.60 | 78.08 | 265351.0 |
| May 30, 2013 | 78.55 | 78.55 | 77.61 | 77.97 | 189778.0 |
| May 29, 2013 | 79.40 | 79.60 | 78.05 | 78.58 | 185911.0 |
| May 28, 2013 | 80.34 | 80.99 | 79.55 | 79.92 | 223740.0 |
| May 24, 2013 | 79.08 | 79.43 | 78.18 | 79.30 | 158894.0 |
| May 23, 2013 | 79.35 | 79.93 | 78.63 | 79.68 | 335486.0 |
| May 22, 2013 | 82.34 | 82.84 | 80.07 | 80.35 | 284229.0 |
| May 21, 2013 | 81.24 | 82.46 | 81.21 | 82.42 | 197563.0 |
| May 20, 2013 | 81.53 | 82.09 | 81.00 | 81.31 | 215505.0 |
| May 17, 2013 | 80.52 | 81.97 | 80.52 | 81.89 | 180014.0 |
| May 16, 2013 | 80.49 | 81.12 | 80.08 | 80.31 | 288547.0 |
| May 15, 2013 | 79.76 | 80.84 | 79.00 | 80.68 | 350927.0 |
| May 14, 2013 | 76.73 | 80.16 | 76.73 | 80.09 | 404823.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
KEX Price Benchmarks
| Companies | |
|---|---|
| Navios Maritime Partners | 14.38 |
| DryShips | 1.82 |
| International Shipholding Corporation | 23.31 |
KEX Price Range, Past 5 Years
| Minimum | 19.94 | Mar 3 2009 |
| Maximum | 82.42 | May 21 2013 |
| Average | 47.95 |
