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 (%)
Oct 31, 2013
110.03
111.03
109.61
110.16
724,192
-0.35(-0.32%)
Oct 30, 2013
112.22
112.55
110.05
110.51
744,001
-1.56(-1.39%)
Oct 29, 2013
111.70
112.35
111.58
112.07
505,511
+0.78(+0.70%)
Oct 28, 2013
111.77
112.15
110.83
111.29
742,958
-0.65(-0.58%)
Oct 25, 2013
112.81
112.81
111.49
111.94
908,877
-0.88(-0.78%)
Oct 24, 2013
112.43
112.91
111.45
112.83
828,436
+0.73(+0.65%)
Oct 23, 2013
109.59
112.33
109.37
112.10
1,588,493
+2.62(+2.39%)
Oct 22, 2013
107.42
109.61
107.29
109.48
1,230,233
+2.47(+2.30%)
Oct 21, 2013
106.62
107.08
105.09
107.01
955,260
+0.63(+0.60%)
Oct 18, 2013
105.20
107.77
103.81
106.38
1,542,446
+3.80(+3.70%)
Oct 17, 2013
102.12
102.65
101.55
102.58
1,073,373
-0.07(-0.07%)
Oct 16, 2013
101.56
102.71
100.84
102.65
936,246
+1.63(+1.61%)
Oct 15, 2013
102.06
102.53
100.65
101.02
701,053
-1.17(-1.14%)
Oct 14, 2013
102.19
102.73
101.76
102.19
694,586
-0.51(-0.49%)
Oct 11, 2013
102.44
103.12
101.88
102.70
497,207
+0.17(+0.17%)
Oct 10, 2013
100.58
102.90
100.58
102.53
572,830
+2.93(+2.94%)
Oct 09, 2013
100.40
100.40
97.76
99.60
1,381,535
-0.76(-0.76%)
Oct 08, 2013
100.58
102.06
100.32
100.36
1,238,938
-0.33(-0.33%)
Oct 07, 2013
100.71
101.33
100.01
100.69
495,545
-0.83(-0.81%)
Oct 04, 2013
99.71
101.91
98.89
101.52
698,879
+1.45(+1.45%)
Oct 03, 2013
100.10
100.59
98.60
100.07
996,578
-0.61(-0.60%)
Oct 02, 2013
100.11
100.87
99.63
100.68
1,069,220
-0.39(-0.39%)
Oct 01, 2013
99.17
101.26
98.94
101.07
429,281
+1.93(+1.95%)
Sep 30, 2013
98.57
99.57
98.28
99.14
600,045
-0.68(-0.68%)
Sep 27, 2013
99.70
100.14
99.18
99.82
446,774
-0.25(-0.25%)
Sep 26, 2013
99.68
100.11
99.10
100.07
469,004
+0.51(+0.51%)
Sep 25, 2013
100.94
101.05
99.46
99.56
498,634
-1.18(-1.17%)
Sep 24, 2013
99.99
101.30
99.57
100.74
580,367
+0.67(+0.67%)
Sep 23, 2013
100.76
101.02
99.74
100.07
668,530
-0.93(-0.92%)
Sep 20, 2013
101.76
102.41
100.84
101.00
686,642
-0.74(-0.73%)
Sep 19, 2013
102.24
102.65
101.20
101.75
1,033,200
-0.46(-0.45%)
Sep 18, 2013
100.74
102.62
100.74
102.21
1,277,529
+1.20(+1.18%)
Sep 17, 2013
101.14
101.58
100.42
101.01
639,050
+0.21(+0.21%)
Sep 16, 2013
101.73
101.42
100.54
100.80
815,660
+0.82(+0.82%)
Sep 13, 2013
99.48
100.48
99.03
99.98
412,097
+0.51(+0.51%)
Sep 12, 2013
100.91
101.04
98.93
99.47
500,866
-1.20(-1.19%)
Sep 11, 2013
100.92
101.53
99.98
100.67
1,627,336
-0.72(-0.72%)
Sep 10, 2013
100.23
101.46
99.64
101.39
482,784
+1.93(+1.94%)
Sep 09, 2013
98.20
99.53
97.87
99.46
353,206
+1.51(+1.55%)
Sep 06, 2013
98.44
99.00
97.21
97.95
303,582
-0.31(-0.31%)
Sep 05, 2013
97.59
98.66
97.38
98.26
272,478
+0.48(+0.49%)
Sep 04, 2013
95.75
98.03
95.59
97.78
431,114
+1.89(+1.97%)
Sep 03, 2013
96.47
97.22
95.21
95.89
356,388
+0.52(+0.54%)
Aug 30, 2013
97.07
97.24
95.08
95.37
424,094
-1.38(-1.42%)
Aug 29, 2013
95.13
97.07
94.95
96.75
704,171
+1.47(+1.55%)
Aug 28, 2013
95.27
95.74
94.11
95.27
548,193
-0.03(-0.03%)
Aug 27, 2013
96.17
96.90
95.16
95.30
629,245
-2.14(-2.19%)
Aug 26, 2013
98.11
98.60
97.04
97.44
561,623
-0.72(-0.74%)
Aug 23, 2013
98.23
98.29
97.13
98.16
531,858
-0.04(-0.04%)
Aug 22, 2013
96.13
98.35
95.89
98.20
504,582
+2.44(+2.55%)
Aug 21, 2013
96.97
96.97
95.23
95.75
585,394
-1.16(-1.19%)
Aug 20, 2013
95.74
97.38
95.14
96.91
705,316
+1.24(+1.30%)
Aug 19, 2013
96.24
96.35
95.37
95.67
510,112
-0.70(-0.72%)
Aug 16, 2013
95.48
96.64
95.00
96.37
537,494
+0.66(+0.69%)
Aug 15, 2013
95.95
96.12
94.58
95.71
563,562
-1.22(-1.26%)
Aug 14, 2013
97.73
98.55
96.63
96.93
581,359
-1.87(-1.90%)
Aug 13, 2013
97.72
99.08
97.06
98.80
767,408
+1.09(+1.11%)
Aug 12, 2013
96.80
97.91
96.63
97.72
531,880
-0.08(-0.08%)
Aug 09, 2013
97.43
98.15
96.98
97.80
631,686
+0.25(+0.26%)
Aug 08, 2013
97.21
97.88
96.70
97.55
876,023
+1.27(+1.32%)
Aug 07, 2013
96.98
97.52
96.12
96.28
710,776
-1.21(-1.24%)
Aug 06, 2013
98.48
98.99
97.05
97.49
868,283
-1.02(-1.04%)
Aug 05, 2013
99.57
100.26
98.12
98.51
904,500
-1.06(-1.06%)
Aug 02, 2013
100.16
100.94
99.14
99.57
1,022,627
-0.59(-0.59%)
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
.