KEX: Kirby Corporation

As of Thursday, March 28th, 2024

$ 95.32

+0.29 +0.31%

Open: 95.35
High: 95.61
Low: 94.07
Volume: 343,357
Previous Close on Wednesday, March 27th, 2024

$ 95.03

-0.08 -0.08%

Open: 95.56
High: 95.79
Low: 94.37
Volume: 664,875
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 95.35 95.61 94.07 95.32 343,357 +0.29 +0.31
2024-03-27 95.56 95.79 94.37 95.03 664,875 -0.08 -0.08
2024-03-26 92.86 95.49 92.75 95.11 798,281 +2.64 +2.85
2024-03-25 92.72 94.37 92.13 92.47 549,481 -0.42 -0.45
2024-03-22 91.18 93.11 90.91 92.89 563,232 +1.56 +1.71
2024-03-21 91.22 91.99 90.99 91.33 262,413 +0.29 +0.32
2024-03-20 89.47 91.49 89.28 91.04 357,756 +1.00 +1.11
2024-03-19 88.75 90.17 88.75 90.04 311,285 +1.33 +1.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.79
On 2024-03-27
90.91
On 2024-03-22
3.99 4.37 95.79
On 2024-03-27
94.07
On 2024-03-28
-1.80 94.16
10D 95.79
On 2024-03-27
87.91
On 2024-03-15
6.97 7.89 95.79
On 2024-03-27
94.07
On 2024-03-28
-1.80 92.04
20D 95.79
On 2024-03-27
86.02
On 2024-03-11
7.60 8.66 90.22
On 2024-03-05
86.02
On 2024-03-11
-4.65 90.12
WTD 95.79
On 2024-03-27
92.13
On 2024-03-25
2.43 2.62 95.79
On 2024-03-27
94.07
On 2024-03-28
-1.80 94.48
MTD 95.79
On 2024-03-27
86.02
On 2024-03-11
7.60 8.66 90.22
On 2024-03-05
86.02
On 2024-03-11
-4.65 90.12
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

95.32 +0.29 +0.31 343,357