KEX: Kirby Corporation
$ 81.72 |
|
-0.51 -0.62% |
|
| Open: | 82.24 |
| High: | 82.69 |
| Low: | 80.89 |
| Volume: | 589,115 |
$ 82.23
+0.69 +0.85%
| Open: | 81.60 |
| High: | 82.25 |
| Low: | 80.54 |
| Volume: | 889,419 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-07 | 83.42 | 83.56 | 80.45 | 81.54 | 988,144 | -1.88 | -2.25 |
| 2025-10-06 | 83.80 | 84.27 | 82.38 | 83.42 | 844,119 | +0.45 | +0.54 |
| 2025-10-03 | 83.84 | 84.51 | 82.39 | 82.97 | 1,050,488 | -0.74 | -0.88 |
| 2025-10-02 | 84.01 | 84.80 | 83.56 | 83.71 | 641,257 | -0.39 | -0.46 |
| 2025-10-01 | 82.86 | 84.19 | 82.63 | 84.10 | 884,885 | +0.65 | +0.78 |
| 2025-09-30 | 83.82 | 83.96 | 82.06 | 83.45 | 647,801 | -1.02 | -1.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.51 On 2025-10-03 |
80.45 On 2025-10-07 |
-1.99 | -2.38 | 84.51 On 2025-10-03 |
80.45 On 2025-10-07 |
-4.80 | 82.38 |
| 10D | 85.19 On 2025-09-29 |
80.45 On 2025-10-07 |
-2.40 | -2.85 | 85.19 On 2025-09-29 |
80.45 On 2025-10-07 |
-5.56 | 83.23 |
| 20D | 88.05 On 2025-09-12 |
80.45 On 2025-10-07 |
-6.28 | -7.14 | 88.05 On 2025-09-12 |
80.45 On 2025-10-07 |
-8.63 | 83.90 |
| WTD | 84.27 On 2025-10-06 |
80.45 On 2025-10-07 |
-1.25 | -1.51 | 84.27 On 2025-10-06 |
80.45 On 2025-10-07 |
-4.53 | 82.23 |
| MTD | 84.80 On 2025-10-02 |
80.45 On 2025-10-07 |
-1.73 | -2.07 | 84.80 On 2025-10-02 |
80.45 On 2025-10-07 |
-5.13 | 82.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |