KEX: Kirby Corporation

As of Friday, March 31st, 2023

$ 69.70

+1.42 +2.08%

Open: 68.55
High: 69.77
Low: 68.22
Volume: 360,050
Previous Close on Thursday, March 30th, 2023

$ 68.28

+0.14 +0.21%

Open: 68.76
High: 68.93
Low: 68.24
Volume: 239,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 68.55 69.77 68.22 69.70 360,050 +1.42 +2.08
2023-03-30 68.76 68.93 68.24 68.28 239,256 +0.14 +0.21
2023-03-29 68.84 68.84 67.63 68.14 397,839 +0.24 +0.35
2023-03-28 67.62 68.74 67.61 67.90 239,854 +0.30 +0.44
2023-03-27 67.60 68.26 66.88 67.60 234,508 +0.90 +1.35
2023-03-24 65.86 67.06 65.37 66.70 179,179 +0.02 +0.03
2023-03-23 67.61 68.59 66.06 66.68 204,000 -0.36 -0.54
2023-03-22 69.28 69.50 67.04 67.04 171,217 -2.08 -3.01
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 69.77
On 2023-03-31		 66.88
On 2023-03-27		 3.00 4.50 68.26
On 2023-03-27		 68.26
On 2023-03-27		 0.00 68.32
10D 69.77
On 2023-03-31		 65.37
On 2023-03-24		 4.65 7.15 69.50
On 2023-03-22		 65.37
On 2023-03-24		 -5.94 67.85
20D 76.34
On 2023-03-06		 64.92
On 2023-03-17		 -5.94 -7.85 76.34
On 2023-03-06		 64.92
On 2023-03-17		 -14.96 69.19
WTD 69.77
On 2023-03-31		 66.88
On 2023-03-27		 3.00 4.50 68.26
On 2023-03-27		 68.26
On 2023-03-27		 0.00 68.32
MTD 76.34
On 2023-03-06		 64.92
On 2023-03-17		 -2.83 -3.90 76.34
On 2023-03-06		 64.92
On 2023-03-17		 -14.96 69.86
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index