KEX: Kirby Corporation
$ 115.84 |
|
+0.08 +0.07% |
|
| Open: | 116.65 |
| High: | 116.65 |
| Low: | 114.15 |
| Volume: | 759,674 |
$ 115.76
+2.18 +1.92%
| Open: | 113.40 |
| High: | 116.94 |
| Low: | 113.18 |
| Volume: | 587,318 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 116.65 | 116.65 | 114.15 | 115.84 | 759,674 | +0.08 | +0.07 |
| 2025-07-17 | 113.40 | 116.94 | 113.18 | 115.76 | 587,318 | +2.18 | +1.92 |
| 2025-07-16 | 115.22 | 115.54 | 112.83 | 113.58 | 514,034 | -1.57 | -1.36 |
| 2025-07-15 | 117.40 | 117.42 | 115.14 | 115.15 | 250,593 | -2.03 | -1.73 |
| 2025-07-14 | 116.26 | 117.66 | 115.37 | 117.18 | 325,449 | +0.21 | +0.18 |
| 2025-07-11 | 116.56 | 117.49 | 115.75 | 116.97 | 400,072 | -0.08 | -0.07 |
| 2025-07-10 | 115.92 | 118.70 | 115.76 | 117.05 | 475,019 | +0.48 | +0.41 |
| 2025-07-09 | 117.53 | 117.85 | 115.43 | 116.57 | 361,918 | -0.51 | -0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 117.66 On 2025-07-14 |
112.83 On 2025-07-16 |
-1.13 | -0.97 | 117.66 On 2025-07-14 |
112.83 On 2025-07-16 |
-4.11 | 115.50 |
| 10D | 118.70 On 2025-07-10 |
112.83 On 2025-07-16 |
-1.06 | -0.91 | 118.70 On 2025-07-10 |
112.83 On 2025-07-16 |
-4.95 | 116.10 |
| 20D | 118.70 On 2025-07-10 |
111.37 On 2025-06-20 |
2.97 | 2.63 | 118.70 On 2025-07-10 |
112.83 On 2025-07-16 |
-4.95 | 115.28 |
| WTD | 117.66 On 2025-07-14 |
112.83 On 2025-07-16 |
-1.13 | -0.97 | 117.66 On 2025-07-14 |
112.83 On 2025-07-16 |
-4.11 | 115.50 |
| MTD | 118.70 On 2025-07-10 |
112.83 On 2025-07-16 |
2.43 | 2.14 | 118.70 On 2025-07-10 |
112.83 On 2025-07-16 |
-4.95 | 116.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
KEX
Kirby Corporation |
115.84 | +0.08 | +0.07 | 759,674 |