KEX: Kirby Corporation
$ 112.19 |
|
-0.68 -0.60% |
Open: | 113.27 |
High: | 113.43 |
Low: | 111.37 |
Volume: | 728,233 |
$ 112.87
-0.34 -0.30%
Open: | 113.17 |
High: | 114.50 |
Low: | 112.01 |
Volume: | 453,895 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 113.27 | 113.43 | 111.37 | 112.19 | 728,233 | -0.68 | -0.60 |
2025-06-18 | 113.17 | 114.50 | 112.01 | 112.87 | 453,895 | -0.34 | -0.30 |
2025-06-17 | 112.74 | 114.15 | 112.48 | 113.21 | 546,726 | +0.09 | +0.08 |
2025-06-16 | 110.97 | 113.23 | 110.97 | 113.12 | 445,246 | +2.29 | +2.07 |
2025-06-13 | 112.30 | 112.90 | 110.41 | 110.83 | 417,940 | -1.75 | -1.55 |
2025-06-12 | 111.69 | 113.14 | 110.50 | 112.58 | 349,606 | -0.17 | -0.15 |
2025-06-11 | 113.29 | 114.19 | 112.30 | 112.75 | 322,594 | +0.17 | +0.15 |
2025-06-10 | 113.12 | 113.77 | 112.09 | 112.58 | 363,948 | +0.25 | +0.22 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 114.50 On 2025-06-18 |
110.41 On 2025-06-13 |
-0.39 | -0.35 | 114.50 On 2025-06-18 |
111.37 On 2025-06-20 |
-2.73 | 112.44 |
10D | 114.50 On 2025-06-18 |
110.41 On 2025-06-13 |
1.42 | 1.28 | 114.19 On 2025-06-11 |
110.41 On 2025-06-13 |
-3.31 | 112.46 |
20D | 114.50 On 2025-06-18 |
105.05 On 2025-05-23 |
4.28 | 3.97 | 109.01 On 2025-05-22 |
105.05 On 2025-05-23 |
-3.63 | 111.52 |
WTD | 114.50 On 2025-06-18 |
110.97 On 2025-06-16 |
1.36 | 1.23 | 114.50 On 2025-06-18 |
111.37 On 2025-06-20 |
-2.73 | 112.85 |
MTD | 114.50 On 2025-06-18 |
109.48 On 2025-06-02 |
1.55 | 1.40 | 114.06 On 2025-06-04 |
110.22 On 2025-06-05 |
-3.37 | 112.29 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KEX
Kirby Corporation |
112.19 | -0.68 | -0.60 | 728,233 |