KEX: Kirby Corporation

As of Wednesday, May 29th, 2024

$ 120.88

-0.56 -0.46%

Open: 120.56
High: 121.86
Low: 120.42
Volume: 332,634
Previous Close on Tuesday, May 28th, 2024

$ 121.44

-0.95 -0.78%

Open: 122.50
High: 122.50
Low: 120.34
Volume: 336,832
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 120.56 121.86 120.42 120.88 332,634 -0.56 -0.46
2024-05-28 122.50 122.50 120.34 121.44 336,832 -0.95 -0.78
2024-05-24 121.46 122.83 121.46 122.39 248,084 +1.20 +0.99
2024-05-23 122.64 123.53 120.56 121.19 498,236 -0.97 -0.79
2024-05-22 121.18 123.06 120.76 122.16 732,960 +0.42 +0.34
2024-05-21 118.87 122.00 118.87 121.74 697,135 +3.15 +2.66
2024-05-20 117.80 119.27 117.49 118.59 458,206 +1.02 +0.87
2024-05-17 116.00 118.08 116.00 117.57 562,347 +2.17 +1.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 123.53
On 2024-05-23
120.34
On 2024-05-28
-0.86 -0.71 123.53
On 2024-05-23
120.34
On 2024-05-28
-2.58 121.61
10D 123.53
On 2024-05-23
113.83
On 2024-05-15
6.45 5.64 123.53
On 2024-05-23
120.34
On 2024-05-28
-2.58 119.74
20D 123.53
On 2024-05-23
107.60
On 2024-05-01
11.75 10.77 123.53
On 2024-05-23
120.34
On 2024-05-28
-2.58 116.29
WTD 122.50
On 2024-05-28
120.34
On 2024-05-28
-1.51 -1.23 122.50
On 2024-05-28
120.42
On 2024-05-29
-1.70 121.16
MTD 123.53
On 2024-05-23
107.60
On 2024-05-01
11.75 10.77 123.53
On 2024-05-23
120.34
On 2024-05-28
-2.58 116.29
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61