KEX: Kirby Corporation

As of Wednesday, November 20th, 2024

$ 129.30

+1.00 +0.78%

Open: 128.71
High: 132.21
Low: 127.10
Volume: 410,956
Previous Close on Tuesday, November 19th, 2024

$ 128.30

+0.68 +0.53%

Open: 126.40
High: 128.68
Low: 126.39
Volume: 312,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 128.71 132.21 127.10 129.30 410,956 +1.00 +0.78
2024-11-19 126.40 128.68 126.39 128.30 312,585 +0.68 +0.53
2024-11-18 128.59 129.43 127.24 127.62 284,903 -0.42 -0.33
2024-11-15 129.62 130.07 127.30 128.04 325,550 -1.91 -1.47
2024-11-14 129.70 131.57 128.67 129.95 333,095 +1.47 +1.14
2024-11-13 130.00 130.52 128.47 128.48 381,926 -1.70 -1.31
2024-11-12 130.00 130.52 127.19 130.18 499,698 -0.37 -0.28
2024-11-11 129.59 132.04 128.96 130.55 512,739 +3.26 +2.56
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 132.21
On 2024-11-20		 126.39
On 2024-11-19		 0.82 0.64 131.57
On 2024-11-14		 126.39
On 2024-11-19		 -3.94 128.64
10D 132.21
On 2024-11-20		 125.02
On 2024-11-07		 2.32 1.83 132.04
On 2024-11-11		 126.39
On 2024-11-19		 -4.28 128.55
20D 132.21
On 2024-11-20		 113.08
On 2024-11-01		 7.47 6.13 126.75
On 2024-10-28		 113.08
On 2024-11-01		 -10.79 124.33
WTD 132.21
On 2024-11-20		 126.39
On 2024-11-19		 1.26 0.98 129.43
On 2024-11-18		 126.39
On 2024-11-19		 -2.35 128.41
MTD 132.21
On 2024-11-20		 113.08
On 2024-11-01		 14.54 12.67 132.04
On 2024-11-11		 126.39
On 2024-11-19		 -4.28 125.65
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
JNUG

Direxion Daily Junior Gold Miners Index Bull 3x Shares

43.83 -1.08 -2.40 811,809
KNX

Knight-Swift Transportation Holdings Inc.

56.01 -0.48 -0.85 1,494,311
WCC

WESCO International Inc.

201.84 -2.68 -1.31 623,906
RTX

Raytheon Technologies Corporation

119.15 +0.19 +0.16 3,814,064
KEX

Kirby Corporation

129.30 +1.00 +0.78 410,956