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 31, 2005
15.14
15.59
15.11
15.56
868,044
+0.47(+3.13%)
Jan 28, 2005
15.13
15.15
14.88
15.09
443,390
-0.13(-0.88%)
Jan 27, 2005
15.01
15.25
14.83
15.22
347,352
+0.21(+1.43%)
Jan 26, 2005
14.90
15.01
14.64
15.01
312,908
+0.30(+2.06%)
Jan 25, 2005
14.62
14.77
14.48
14.71
261,187
+0.37(+2.55%)
Jan 24, 2005
14.73
14.84
14.31
14.34
306,401
-0.33(-2.25%)
Jan 21, 2005
14.62
14.97
14.53
14.67
395,483
+0.05(+0.37%)
Jan 20, 2005
14.75
14.86
14.52
14.62
441,483
-0.13(-0.91%)
Jan 19, 2005
14.82
14.92
14.58
14.75
386,844
-0.16(-1.08%)
Jan 18, 2005
14.76
15.03
14.72
14.91
345,445
+0.07(+0.48%)
Jan 14, 2005
14.80
14.93
14.56
14.84
434,302
+0.13(+0.91%)
Jan 13, 2005
14.93
14.96
14.56
14.71
622,900
-0.09(-0.60%)
Jan 12, 2005
14.80
15.11
14.58
14.80
629,744
+0.39(+2.72%)
Jan 11, 2005
14.66
14.66
14.34
14.40
287,104
-0.26(-1.76%)
Jan 10, 2005
14.34
14.80
14.34
14.66
412,537
+0.23(+1.61%)
Jan 07, 2005
14.75
14.75
14.40
14.43
369,903
-0.19(-1.28%)
Jan 06, 2005
14.67
14.89
14.59
14.62
397,615
+0.04(+0.24%)
Jan 05, 2005
14.78
15.14
14.51
14.58
403,337
-0.18(-1.21%)
Jan 04, 2005
15.40
15.51
14.64
14.76
457,526
-0.62(-4.00%)
Jan 03, 2005
15.80
15.90
15.29
15.38
326,484
-0.43(-2.71%)
Dec 31, 2004
15.86
15.93
15.71
15.80
182,090
-0.02(-0.11%)
Dec 30, 2004
15.84
16.11
15.79
15.82
249,294
+0.08(+0.51%)
Dec 29, 2004
15.71
15.85
15.57
15.74
194,656
+0.05(+0.34%)
Dec 28, 2004
15.44
15.73
15.41
15.69
315,601
+0.34(+2.21%)
Dec 27, 2004
15.60
15.60
15.33
15.35
205,202
-0.16(-1.03%)
Dec 23, 2004
15.59
15.60
15.46
15.51
163,690
-0.07(-0.46%)
Dec 22, 2004
15.42
15.60
15.39
15.58
404,346
+0.16(+1.04%)
Dec 21, 2004
14.80
15.42
14.79
15.42
593,842
+0.63(+4.28%)
Dec 20, 2004
15.00
15.05
14.48
14.79
524,618
-0.12(-0.84%)
Dec 17, 2004
14.98
15.03
14.64
14.91
403,673
-0.09(-0.59%)
Dec 16, 2004
15.24
15.26
14.77
15.00
378,317
-0.26(-1.69%)
Dec 15, 2004
15.11
15.42
14.98
15.26
685,504
+0.15(+1.00%)
Dec 14, 2004
15.05
15.30
14.97
15.11
591,935
+0.11(+0.71%)
Dec 13, 2004
14.82
15.08
14.75
15.00
365,864
+0.22(+1.51%)
Dec 10, 2004
14.80
14.93
14.72
14.78
235,382
-0.11(-0.72%)
Dec 09, 2004
14.88
14.89
14.65
14.88
182,427
-0.13(-0.89%)
Dec 08, 2004
14.71
15.02
14.71
15.02
311,899
+0.31(+2.12%)
Dec 07, 2004
15.23
15.23
14.68
14.71
704,129
-0.52(-3.40%)
Dec 06, 2004
15.57
15.57
15.19
15.22
279,811
-0.36(-2.29%)
Dec 03, 2004
15.25
15.58
15.08
15.58
519,345
+0.33(+2.16%)
Dec 02, 2004
15.60
15.60
15.24
15.25
223,826
-0.35(-2.23%)
Dec 01, 2004
15.26
15.79
15.26
15.60
655,549
+0.44(+2.88%)
Nov 30, 2004
15.15
15.23
14.99
15.16
510,482
+0.05(+0.35%)
Nov 29, 2004
14.88
15.29
14.70
15.11
613,251
+0.28(+1.86%)
Nov 26, 2004
14.84
14.88
14.72
14.83
98,057
+0.01(+0.06%)
Nov 24, 2004
14.88
15.12
14.80
14.82
411,527
-0.23(-1.54%)
Nov 23, 2004
14.88
15.11
14.59
15.05
514,072
+0.24(+1.62%)
Nov 22, 2004
14.62
14.83
14.62
14.81
569,047
+0.19(+1.28%)
Nov 19, 2004
14.69
14.76
14.56
14.63
325,250
-0.09(-0.61%)
Nov 18, 2004
14.71
14.88
14.66
14.72
867,707
-0.01(-0.06%)
Nov 17, 2004
14.75
14.99
14.65
14.72
254,792
+0.07(+0.49%)
Nov 16, 2004
14.87
14.88
14.65
14.65
254,455
-0.24(-1.62%)
Nov 15, 2004
14.97
15.02
14.77
14.89
411,527
-0.08(-0.54%)
Nov 12, 2004
15.06
15.06
14.71
14.97
722,080
+0.00(+0.00%)
Nov 11, 2004
14.95
14.97
14.78
14.97
340,396
+0.17(+1.14%)
Nov 10, 2004
14.76
15.02
14.69
14.80
432,395
+0.02(+0.12%)
Nov 09, 2004
14.66
14.93
14.62
14.79
529,667
+0.04(+0.24%)
Nov 08, 2004
14.84
14.89
14.62
14.75
349,484
-0.02(-0.12%)
Nov 05, 2004
14.81
15.13
14.71
14.77
1,200,362
+0.10(+0.67%)
Nov 04, 2004
14.75
14.90
14.67
14.67
925,599
-0.04(-0.24%)
Nov 03, 2004
14.97
14.97
14.67
14.71
602,032
-0.05(-0.36%)
Nov 02, 2004
15.01
15.02
14.72
14.76
486,697
-0.25(-1.66%)
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
.