KIRBY CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 116 USD | +0.84% |
|
+5.89% | +47.78% |
| May. 02 | Kirby Insider Sold Shares Worth $409,688, According to a Recent SEC Filing | MT |
| Apr. 25 | Tranche Update on Kirby Corporation's Equity Buyback Plan announced on July 28, 2010. | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-06 | 2024-05-07 | 2024-05-08 | 2024-05-09 | |
|---|---|---|---|---|
| Last | 112 $ | 113.33 $ | 115.01 $ | 115.98 $ |
| Volume | 524 179 | 473 610 | 422 677 | 392 501 |
| Change | +1.34% | +1.19% | +1.48% | +0.84% |
| Opening | 111.24 | 112.28 | 112.93 | 115.44 |
| High | 112.33 | 114.21 | 115.90 | 116.72 |
| Low | 111.24 | 112.28 | 112.93 | 115.05 |
Performance
| 1 day | +0.84% | ||
| 1 week | +5.89% | ||
| Current month | +6.28% | ||
| 1 month | +15.98% | ||
| 3 months | +36.41% | ||
| 6 months | +51.35% | ||
| Current year | +47.78% | ||
| 1 year | +63.38% | ||
| 3 years | +72.03% | ||
| 5 years | +39.80% | ||
| 10 years | +8.59% |
Volumes
marketsDaily volume
392 501
Estimated daily volume
392 501
Avg. Volume 20 sessions
611 180
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
70 884 656.40
Record volume 1
7 200 532
Record volume 2
4 441 121
Record volume 3
3 977 031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
6 761 634 000
Net sales (USD)
3 091 640 000
Number of employees
5 450
Sales / Employee (USD)
567 273
Free-Float
88.16 %
Free-Float capitalization (USD)
6 697 365 423
Average Daily Capital Traded
1.05%
Highs and lows
1 week
111.24
116.72
1 month
94.39116.72
Current year
74.88116.72
1 year
69.23116.72
3 years
47.58116.72
5 years
32.76116.72
10 years
32.76124.12
Indicators
Moving average 5 days
113.37
Moving average 20 days
104.52
Moving average 50 days
96.98
Moving average 100 days
89.30
Price spread / (MMA5)
-2.25%
Price spread / (MMA20)
-9.88%
Price spread / (MMA50)
-16.38%
Price spread / (MMA100)
-23.01%
STIM
RSI 9 days
79.93
RSI 14 days
77.72
Sector Comparison - Inland Water Freight
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.84% | +5.89% | +47.78% | +63.38% | 6.76B | ||
| +3.86% | +3.86% | -11.75% | -13.87% | 540M | ||
| +0.07% | -0.14% | -2.54% | -5.08% | 421M | ||
| -1.82% | -2.34% | -6.13% | -15.00% | 177M | ||
| -0.06% | -.--% | -1.81% | -23.46% | 63.26M | ||
| Average | +0.58% | +2.32% | +5.11% | +1.19% | ||
| Weighted average by Cap. | +0.94% | +5.30% | +39.49% | +52.09% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
175cfb1b3fbd868e.76TvKKXtbJgQW4VGyhrxx7HqHd5L1vpmQmxeUEH4KgI.3pOrQ--VHKxEM9Urvn7FguaSWb86hpksLA03YyipTnub9N0F0ahazEcxyA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 116 | 58,736 | 236,849 |
| 03:59:59 pm | 116 | 1,300 | 178,113 |
| 03:59:59 pm | 116 | 100 | 176,813 |
| 03:59:59 pm | 116 | 100 | 176,713 |
| 03:59:59 pm | 116 | 100 | 176,613 |
| 03:59:46 pm | 116.1 | 100 | 176,513 |
| 03:59:42 pm | 116.1 | 200 | 176,413 |
| 03:59:41 pm | 116.1 | 100 | 176,213 |
| 03:59:41 pm | 116.1 | 427 | 176,113 |
| 03:59:40 pm | 116.1 | 100 | 175,686 |
Monthly variations
Annual change
| 2024 | +47.78% | ||
| 2023 | +21.96% | ||
| 2022 | +8.30% | ||
| 2021 | +14.64% | ||
| 2020 | -42.11% | ||
| 2019 | +32.91% | ||
| 2018 | +0.84% | ||
| 2017 | +0.45% | ||
| 2016 | +26.38% | ||
| 2015 | -34.83% | ||
| 2014 | -18.65% | ||
| 2013 | +60.37% | ||
| 2012 | -6.00% | ||
| 2011 | +49.47% | ||
| 2010 | +26.47% | ||
| 2009 | +27.30% | ||
| 2008 | -41.14% | ||
| 2007 | +36.19% | ||
| 2006 | +30.84% | ||
| 2005 | +17.55% | ||
| 2004 | +27.24% | ||
| 2003 | +27.35% | ||
| 2002 | -0.58% | ||
| 2001 | +31.19% | ||
| 2000 | +2.44% | ||
| 1999 | +2.82% | ||
| 1998 | +3.24% | ||
| 1997 | -2.22% | ||
| 1996 | +21.54% | ||
| 1995 | -17.72% | ||
| 1994 | -7.60% | ||
| 1993 | +62.86% | ||
| 1992 | +7.14% | ||
| 1991 | +58.06% | ||
| 1990 | -17.33% | ||
| 1989 | +114.29% | ||
| 1988 | +75.00% | ||
| 1987 | +5.26% | ||
| 1986 | 0.00% | ||
| 1985 | -26.92% | ||
| 1984 | -45.83% | ||
| 1983 | -23.81% | ||
| 1982 | -70.97% | ||
| 1981 | +96.56% | ||
| 1980 | +187.50% | ||
| 1979 | +172.34% | ||
| 1978 | -29.50% | ||
| 1977 | +25.00% | ||
| 1976 | +113.33% |
- Stock Market
- Equities
- KEX Stock
- Quotes Kirby Corporation