KEX: Kirby Corporation

As of Wednesday, December 11th, 2024

$ 117.88

-0.17 -0.14%

Open: 119.04
High: 119.53
Low: 117.78
Volume: 353,749
Previous Close on Tuesday, December 10th, 2024

$ 118.05

+0.23 +0.20%

Open: 118.28
High: 119.76
Low: 116.34
Volume: 430,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 119.04 119.53 117.78 117.88 353,749 -0.17 -0.14
2024-12-10 118.28 119.76 116.34 118.05 430,016 +0.23 +0.20
2024-12-09 119.89 120.19 116.69 117.82 482,437 -1.19 -1.00
2024-12-06 120.73 120.73 118.28 119.01 384,032 -1.11 -0.92
2024-12-05 121.77 122.34 120.03 120.12 348,201 -0.90 -0.74
2024-12-04 123.39 123.88 120.09 121.02 533,254 -2.36 -1.91
2024-12-03 125.51 125.87 123.00 123.38 557,910 -1.51 -1.21
2024-12-02 126.97 126.97 123.53 124.89 569,777 -1.62 -1.28
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 122.34
On 2024-12-05		 116.34
On 2024-12-10		 -3.14 -2.59 122.34
On 2024-12-05		 116.34
On 2024-12-10		 -4.90 118.58
10D 129.96
On 2024-11-27		 116.34
On 2024-12-10		 -11.91 -9.18 129.96
On 2024-11-27		 116.34
On 2024-12-10		 -10.48 121.50
20D 132.21
On 2024-11-20		 116.34
On 2024-12-10		 -12.30 -9.45 132.21
On 2024-11-20		 116.34
On 2024-12-10		 -12.00 125.21
WTD 120.19
On 2024-12-09		 116.34
On 2024-12-10		 -1.13 -0.95 120.19
On 2024-12-09		 116.34
On 2024-12-10		 -3.20 117.92
MTD 126.97
On 2024-12-02		 116.34
On 2024-12-10		 -8.63 -6.82 126.97
On 2024-12-02		 116.34
On 2024-12-10		 -8.37 120.27
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

117.88 -0.17 -0.14 353,749