KEX: Kirby Corporation

As of Friday, April 26th, 2024

$ 112.00

-0.16 -0.14%

Open: 111.60
High: 112.98
Low: 110.82
Volume: 783,584
Previous Close on Thursday, April 25th, 2024

$ 112.16

+11.11 +10.99%

Open: 104.15
High: 114.35
Low: 103.58
Volume: 1,469,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 111.60 112.98 110.82 112.00 783,584 -0.16 -0.14
2024-04-25 104.15 114.35 103.58 112.16 1,469,743 +11.11 +10.99
2024-04-24 101.62 102.00 100.78 101.05 645,820 -0.89 -0.87
2024-04-23 99.79 102.55 99.43 101.94 623,880 +2.80 +2.82
2024-04-22 96.87 101.30 96.42 99.14 1,014,330 +3.33 +3.48
2024-04-19 95.28 96.40 94.89 95.81 356,211 +0.84 +0.88
2024-04-18 95.41 96.01 94.39 94.97 238,935 -0.11 -0.12
2024-04-17 96.97 97.11 95.05 95.08 337,654 -1.46 -1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.35
On 2024-04-25		 96.42
On 2024-04-22		 16.19 16.90 114.35
On 2024-04-25		 110.82
On 2024-04-26		 -3.08 105.26
10D 114.35
On 2024-04-25		 94.39
On 2024-04-18		 14.09 14.39 99.01
On 2024-04-15		 94.39
On 2024-04-18		 -4.67 100.58
20D 114.35
On 2024-04-25		 93.63
On 2024-04-02		 16.68 17.50 101.17
On 2024-04-09		 94.39
On 2024-04-18		 -6.70 99.21
WTD 114.35
On 2024-04-25		 96.42
On 2024-04-22		 16.19 16.90 114.35
On 2024-04-25		 110.82
On 2024-04-26		 -3.08 105.26
MTD 114.35
On 2024-04-25		 93.63
On 2024-04-02		 16.68 17.50 101.17
On 2024-04-09		 94.39
On 2024-04-18		 -6.70 99.21
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

112.00 -0.16 -0.14 783,584