KEX: Kirby Corporation

As of Friday, May 24th, 2024

$ 122.39

+1.20 +0.99%

Open: 121.46
High: 122.83
Low: 121.46
Volume: 248,084
Previous Close on Thursday, May 23rd, 2024

$ 121.19

-0.97 -0.79%

Open: 122.64
High: 123.53
Low: 120.56
Volume: 498,236
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-05-16 115.97 116.98 114.90 115.40 445,544 -0.67 -0.58
2024-05-15 114.71 116.27 113.83 116.07 443,453 +1.64 +1.43

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
117.49
On 2024-05-20
4.82 4.10 123.53
On 2024-05-23
121.46
On 2024-05-24
-1.68 121.21
10D 123.53
On 2024-05-23
113.83
On 2024-05-15
7.42 6.45 123.53
On 2024-05-23
121.46
On 2024-05-24
-1.68 118.40
20D 123.53
On 2024-05-23
107.60
On 2024-05-01
10.39 9.28 111.97
On 2024-04-29
107.60
On 2024-05-01
-3.90 115.13
WTD 123.53
On 2024-05-23
117.49
On 2024-05-20
4.82 4.10 123.53
On 2024-05-23
121.46
On 2024-05-24
-1.68 121.21
MTD 123.53
On 2024-05-23
107.60
On 2024-05-01
13.26 12.15 116.72
On 2024-05-09
113.83
On 2024-05-15
-2.48 115.75
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

122.39 +1.20 +0.99 248,084