KEX: Kirby Corporation
$ 85.56 |
|
+0.81 +0.96% |
Open: | 84.69 |
High: | 86.37 |
Low: | 84.05 |
Volume: | 2,194,899 |
$ 84.75
+0.43 +0.51%
Open: | 84.81 |
High: | 86.40 |
Low: | 84.30 |
Volume: | 1,127,445 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 84.69 | 86.37 | 84.05 | 85.56 | 2,194,899 | +0.81 | +0.96 |
2025-10-16 | 84.81 | 86.40 | 84.30 | 84.75 | 1,127,445 | +0.43 | +0.51 |
2025-10-15 | 83.87 | 86.22 | 83.33 | 84.32 | 994,764 | +2.11 | +2.57 |
2025-10-14 | 80.55 | 82.67 | 80.10 | 82.21 | 792,630 | +0.71 | +0.87 |
2025-10-13 | 80.59 | 81.50 | 79.81 | 81.50 | 674,313 | +1.55 | +1.94 |
2025-10-10 | 82.07 | 82.07 | 79.52 | 79.95 | 753,925 | -1.77 | -2.17 |
2025-10-09 | 82.24 | 82.69 | 80.89 | 81.72 | 589,115 | -0.51 | -0.62 |
2025-10-08 | 81.60 | 82.25 | 80.54 | 82.23 | 889,419 | +0.69 | +0.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 86.40 On 2025-10-16 |
79.81 On 2025-10-13 |
5.61 | 7.02 | 86.40 On 2025-10-16 |
84.05 On 2025-10-17 |
-2.72 | 83.67 |
10D | 86.40 On 2025-10-16 |
79.52 On 2025-10-10 |
2.59 | 3.12 | 84.27 On 2025-10-06 |
79.52 On 2025-10-10 |
-5.64 | 82.72 |
20D | 87.85 On 2025-09-23 |
79.52 On 2025-10-10 |
1.51 | 1.80 | 87.85 On 2025-09-23 |
79.52 On 2025-10-10 |
-9.49 | 83.52 |
WTD | 86.40 On 2025-10-16 |
79.81 On 2025-10-13 |
5.61 | 7.02 | 86.40 On 2025-10-16 |
84.05 On 2025-10-17 |
-2.72 | 83.67 |
MTD | 86.40 On 2025-10-16 |
79.52 On 2025-10-10 |
2.11 | 2.53 | 84.80 On 2025-10-02 |
79.52 On 2025-10-10 |
-6.23 | 82.92 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KEX
Kirby Corporation |
85.56 | +0.81 | +0.96 | 2,194,899 |