KEX: Kirby Corporation

As of Thursday, September 12th, 2024

$ 116.38

+1.75 +1.53%

Open: 115.07
High: 117.15
Low: 114.83
Volume: 259,949
Previous Close on Wednesday, September 11th, 2024

$ 114.63

+0.35 +0.31%

Open: 113.43
High: 114.89
Low: 110.95
Volume: 508,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 115.07 117.15 114.83 116.38 259,949 +1.75 +1.53
2024-09-11 113.43 114.89 110.95 114.63 508,838 +0.35 +0.31
2024-09-10 114.86 115.47 113.25 114.28 413,064 -0.27 -0.24
2024-09-09 114.91 115.89 113.30 114.55 334,221 +0.03 +0.03
2024-09-06 117.62 118.40 114.42 114.52 444,405 -2.96 -2.52
2024-09-05 115.93 118.77 114.83 117.48 626,822 +2.28 +1.98
2024-09-04 114.95 116.80 114.69 115.20 451,600 -0.25 -0.22
2024-09-03 118.82 119.06 114.43 115.45 572,795 -4.47 -3.73
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 118.40
On 2024-09-06		 110.95
On 2024-09-11		 -1.10 -0.94 118.40
On 2024-09-06		 110.95
On 2024-09-11		 -6.29 114.87
10D 120.28
On 2024-08-30		 110.95
On 2024-09-11		 -1.43 -1.21 120.28
On 2024-08-30		 110.95
On 2024-09-11		 -7.76 116.12
20D 120.28
On 2024-08-30		 110.95
On 2024-09-11		 0.14 0.12 120.28
On 2024-08-30		 110.95
On 2024-09-11		 -7.76 116.93
WTD 117.15
On 2024-09-12		 110.95
On 2024-09-11		 1.86 1.62 115.89
On 2024-09-09		 110.95
On 2024-09-11		 -4.26 114.96
MTD 119.06
On 2024-09-03		 110.95
On 2024-09-11		 -3.54 -2.95 119.06
On 2024-09-03		 110.95
On 2024-09-11		 -6.81 115.31
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

116.38 +1.75 +1.53 259,949