Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kansas City Southern
(NY:
KSU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
13.20
13.24
12.95
13.14
285,533
-0.06(-0.47%)
Jan 29, 2004
12.98
13.46
12.98
13.20
643,319
+0.23(+1.79%)
Jan 28, 2004
13.30
13.37
12.92
12.97
507,340
-0.24(-1.82%)
Jan 27, 2004
13.60
13.60
13.19
13.21
302,586
-0.40(-2.95%)
Jan 26, 2004
13.49
13.64
13.28
13.61
337,254
+0.15(+1.13%)
Jan 23, 2004
13.58
13.68
13.42
13.46
530,565
-0.05(-0.40%)
Jan 22, 2004
13.52
13.59
13.43
13.51
888,014
-0.10(-0.72%)
Jan 21, 2004
13.31
13.65
13.19
13.61
528,657
+0.30(+2.28%)
Jan 20, 2004
13.05
13.31
13.00
13.31
744,518
+0.35(+2.68%)
Jan 16, 2004
13.10
13.15
12.96
12.96
344,659
-0.10(-0.75%)
Jan 15, 2004
12.88
13.08
12.73
13.06
356,327
+0.13(+1.03%)
Jan 14, 2004
12.92
12.99
12.75
12.92
282,392
+0.00(+0.00%)
Jan 13, 2004
12.79
12.92
12.79
12.92
391,781
+0.06(+0.49%)
Jan 12, 2004
12.61
12.91
12.57
12.86
338,825
+0.34(+2.70%)
Jan 09, 2004
12.61
12.83
12.52
12.52
480,526
-0.29(-2.29%)
Jan 08, 2004
12.70
12.88
12.59
12.82
962,062
+0.23(+1.84%)
Jan 07, 2004
12.57
12.68
12.45
12.59
876,010
+0.02(+0.14%)
Jan 06, 2004
12.91
12.91
12.39
12.57
972,945
-0.56(-4.28%)
Jan 05, 2004
13.07
13.19
13.01
13.13
325,923
+0.10(+0.75%)
Jan 02, 2004
12.85
13.17
12.85
13.03
226,743
+0.27(+2.10%)
Dec 31, 2003
13.10
13.11
12.76
12.76
234,934
-0.38(-2.92%)
Dec 30, 2003
13.15
13.30
13.09
13.15
146,413
-0.05(-0.41%)
Dec 29, 2003
12.89
13.34
12.89
13.20
304,494
+0.22(+1.72%)
Dec 26, 2003
12.83
13.10
12.82
12.98
68,213
+0.09(+0.69%)
Dec 24, 2003
12.92
13.01
12.75
12.89
118,588
-0.04(-0.28%)
Dec 23, 2003
12.87
12.93
12.66
12.92
415,005
+0.13(+1.05%)
Dec 22, 2003
12.72
12.93
12.69
12.79
400,083
+0.16(+1.27%)
Dec 19, 2003
12.79
12.79
12.54
12.63
474,243
-0.17(-1.32%)
Dec 18, 2003
13.01
13.13
12.70
12.80
461,229
-0.23(-1.78%)
Dec 17, 2003
12.66
13.05
12.66
13.03
284,074
+0.38(+3.03%)
Dec 16, 2003
12.67
12.67
12.53
12.65
281,606
-0.01(-0.07%)
Dec 15, 2003
12.92
13.10
12.66
12.66
275,211
-0.23(-1.80%)
Dec 12, 2003
12.76
12.89
12.76
12.89
300,230
+0.12(+0.98%)
Dec 11, 2003
12.48
12.79
12.48
12.76
756,972
+0.24(+1.92%)
Dec 10, 2003
12.66
12.66
12.40
12.52
201,949
-0.13(-1.06%)
Dec 09, 2003
12.57
12.67
12.56
12.66
477,721
+0.05(+0.42%)
Dec 08, 2003
12.57
12.60
12.51
12.60
360,927
+0.04(+0.36%)
Dec 05, 2003
12.12
12.54
12.12
12.56
779,074
+0.37(+3.00%)
Dec 04, 2003
12.08
12.26
11.99
12.19
312,460
+0.09(+0.74%)
Dec 03, 2003
12.12
12.17
11.99
12.10
811,498
+0.00(+0.00%)
Dec 02, 2003
12.12
12.17
12.08
12.10
355,991
+0.04(+0.37%)
Dec 01, 2003
11.90
12.20
11.90
12.06
410,741
+0.21(+1.73%)
Nov 28, 2003
11.81
11.85
11.74
11.85
75,506
+0.06(+0.53%)
Nov 26, 2003
11.77
11.77
11.61
11.79
646,124
+0.03(+0.23%)
Nov 25, 2003
11.74
11.83
11.74
11.77
334,450
+0.00(+0.00%)
Nov 24, 2003
11.93
11.93
11.67
11.77
389,761
-0.07(-0.60%)
Nov 21, 2003
11.89
11.89
11.69
11.84
376,298
+0.04(+0.30%)
Nov 20, 2003
11.75
11.75
11.72
11.80
622,339
-0.03(-0.23%)
Nov 19, 2003
11.50
11.85
11.45
11.83
612,578
+0.37(+3.27%)
Nov 18, 2003
11.44
11.59
11.42
11.45
360,366
-0.07(-0.62%)
Nov 17, 2003
11.52
11.59
11.39
11.52
731,504
-0.25(-2.12%)
Nov 14, 2003
11.90
11.99
11.69
11.77
318,406
-0.12(-1.05%)
Nov 13, 2003
11.94
12.08
11.72
11.90
259,392
-0.04(-0.37%)
Nov 12, 2003
12.06
12.06
11.79
11.94
747,660
-0.12(-1.03%)
Nov 11, 2003
12.14
12.30
12.01
12.07
880,161
-0.06(-0.51%)
Nov 10, 2003
12.56
12.56
12.10
12.13
319,864
-0.42(-3.34%)
Nov 07, 2003
12.26
12.59
12.26
12.55
827,654
+0.29(+2.33%)
Nov 06, 2003
11.72
12.26
11.70
12.26
446,756
+0.51(+4.32%)
Nov 05, 2003
11.72
11.88
11.65
11.76
490,623
-0.12(-1.05%)
Nov 04, 2003
11.72
11.88
11.72
11.88
589,150
+0.10(+0.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.