KEX: Kirby Corporation

As of Wednesday, April 24th, 2024

$ 101.05

-0.89 -0.87%

Open: 101.62
High: 102.00
Low: 100.78
Volume: 645,820
Previous Close on Tuesday, April 23rd, 2024

$ 101.94

+2.80 +2.82%

Open: 99.79
High: 102.55
Low: 99.43
Volume: 623,880

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 96.54 96.97 95.94 96.54 318,502 -0.60 -0.62
2024-04-15 98.56 99.01 96.87 97.14 360,905 -0.77 -0.79
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 102.55
On 2024-04-23		 94.39
On 2024-04-18		 5.97 6.28 102.55
On 2024-04-23		 100.78
On 2024-04-24		 -1.73 98.58
10D 102.55
On 2024-04-23		 94.39
On 2024-04-18		 1.81 1.82 100.18
On 2024-04-11		 94.39
On 2024-04-18		 -5.78 97.86
20D 102.55
On 2024-04-23		 93.63
On 2024-04-02		 5.94 6.25 101.17
On 2024-04-09		 94.39
On 2024-04-18		 -6.70 97.52
WTD 102.55
On 2024-04-23		 96.42
On 2024-04-22		 5.24 5.47 102.55
On 2024-04-23		 100.78
On 2024-04-24		 -1.73 100.71
MTD 102.55
On 2024-04-23		 93.63
On 2024-04-02		 5.73 6.01 101.17
On 2024-04-09		 94.39
On 2024-04-18		 -6.70 97.79
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

101.05 -0.89 -0.87 645,820