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, 2007
34.76
34.82
33.88
34.48
865,127
-0.18(-0.51%)
Oct 30, 2007
34.89
35.03
34.22
34.66
624,695
-0.45(-1.27%)
Oct 29, 2007
34.17
35.22
34.16
35.11
1,016,589
+1.27(+3.77%)
Oct 26, 2007
33.74
34.40
33.65
33.83
1,061,242
+0.64(+1.93%)
Oct 25, 2007
32.97
35.16
32.03
33.19
2,200,122
+0.61(+1.86%)
Oct 24, 2007
31.93
32.59
31.45
32.59
851,439
+0.15(+0.47%)
Oct 23, 2007
31.52
32.49
31.30
32.43
691,675
+1.44(+4.66%)
Oct 22, 2007
30.63
31.02
30.31
30.99
526,189
+0.25(+0.81%)
Oct 19, 2007
31.02
31.13
30.65
30.74
915,838
-0.28(-0.89%)
Oct 18, 2007
30.75
31.51
30.75
31.02
831,917
+0.10(+0.32%)
Oct 17, 2007
31.19
31.20
30.56
30.92
735,206
+0.17(+0.55%)
Oct 16, 2007
30.53
31.02
30.46
30.75
902,712
+0.18(+0.58%)
Oct 15, 2007
30.98
31.09
30.20
30.57
577,237
-0.41(-1.32%)
Oct 12, 2007
29.92
30.99
29.91
30.98
886,107
+1.18(+3.95%)
Oct 11, 2007
29.55
29.93
29.51
29.81
788,947
+0.29(+0.97%)
Oct 10, 2007
29.79
29.93
28.94
29.52
416,127
-0.29(-0.96%)
Oct 09, 2007
29.99
30.50
29.48
29.81
657,568
-0.12(-0.42%)
Oct 08, 2007
30.96
30.97
29.88
29.93
731,279
-0.93(-3.00%)
Oct 05, 2007
28.22
30.88
28.16
30.86
1,370,673
+2.81(+10.01%)
Oct 04, 2007
28.14
28.47
27.85
28.05
548,291
-0.22(-0.79%)
Oct 03, 2007
28.88
29.05
28.18
28.27
581,837
-0.77(-2.64%)
Oct 02, 2007
28.93
29.47
28.93
29.04
853,683
-0.10(-0.34%)
Oct 01, 2007
28.58
29.20
28.52
29.14
555,808
+0.46(+1.62%)
Sep 28, 2007
28.87
29.09
28.60
28.67
296,640
-0.27(-0.92%)
Sep 27, 2007
29.15
29.23
28.45
28.94
762,021
-0.12(-0.43%)
Sep 26, 2007
29.07
29.45
28.66
29.07
497,243
+0.09(+0.31%)
Sep 25, 2007
28.90
29.07
28.59
28.98
941,194
-0.09(-0.31%)
Sep 24, 2007
29.20
29.71
28.92
29.07
576,227
+0.02(+0.06%)
Sep 21, 2007
28.88
29.33
28.75
29.05
640,739
+0.38(+1.34%)
Sep 20, 2007
28.43
29.04
28.12
28.66
414,668
+0.10(+0.34%)
Sep 19, 2007
29.35
29.42
28.08
28.57
1,124,744
-0.61(-2.11%)
Sep 18, 2007
27.52
29.23
27.47
29.18
661,719
+1.66(+6.02%)
Sep 17, 2007
27.63
27.84
27.42
27.52
402,888
-0.05(-0.19%)
Sep 14, 2007
27.64
27.60
27.20
27.58
391,781
-0.06(-0.23%)
Sep 13, 2007
27.75
28.01
27.44
27.64
360,479
+0.05(+0.19%)
Sep 12, 2007
27.62
27.91
27.41
27.59
377,532
-0.26(-0.93%)
Sep 11, 2007
27.19
27.99
27.19
27.84
736,440
+0.74(+2.73%)
Sep 10, 2007
28.27
28.27
27.01
27.10
1,172,987
-0.90(-3.21%)
Sep 07, 2007
28.48
28.48
27.81
28.01
829,674
-0.86(-2.96%)
Sep 06, 2007
29.07
29.34
28.51
28.86
802,298
-0.21(-0.74%)
Sep 05, 2007
28.30
29.23
28.09
29.07
1,531,334
+0.56(+1.97%)
Sep 04, 2007
27.84
28.70
27.41
28.51
1,360,351
+1.43(+5.26%)
Aug 31, 2007
26.98
27.31
26.65
27.09
983,267
+0.33(+1.23%)
Aug 30, 2007
26.96
27.10
26.30
26.76
1,085,812
-0.43(-1.57%)
Aug 29, 2007
27.02
27.27
26.72
27.19
565,345
+0.39(+1.46%)
Aug 28, 2007
27.52
27.64
26.78
26.79
595,861
-0.85(-3.06%)
Aug 27, 2007
27.10
27.86
27.10
27.64
580,715
-0.06(-0.23%)
Aug 24, 2007
27.49
27.86
27.46
27.70
582,959
+0.21(+0.75%)
Aug 23, 2007
28.45
28.61
27.43
27.50
859,068
-0.69(-2.44%)
Aug 22, 2007
28.41
28.90
28.15
28.18
954,882
-0.01(-0.03%)
Aug 21, 2007
28.06
28.41
27.63
28.19
1,158,514
-0.10(-0.35%)
Aug 20, 2007
27.72
28.50
26.96
28.29
1,317,717
+1.02(+3.76%)
Aug 17, 2007
27.50
33.53
26.98
27.27
1,523,570
+0.44(+1.63%)
Aug 16, 2007
27.53
27.72
24.65
26.83
2,503,381
-1.27(-4.54%)
Aug 15, 2007
29.31
29.84
28.02
28.10
986,521
-1.51(-5.09%)
Aug 14, 2007
31.29
31.37
29.40
29.61
927,170
-1.74(-5.54%)
Aug 13, 2007
30.78
31.63
30.78
31.35
775,820
+0.77(+2.51%)
Aug 10, 2007
30.31
30.74
29.15
30.58
1,419,477
-0.12(-0.38%)
Aug 09, 2007
30.73
31.20
30.18
30.70
1,774,739
-0.59(-1.88%)
Aug 08, 2007
30.69
31.71
30.63
31.29
2,397,135
+1.11(+3.66%)
Aug 07, 2007
29.41
30.61
29.36
30.18
1,488,813
+0.50(+1.68%)
Aug 06, 2007
30.79
30.81
29.02
29.68
1,100,742
-0.27(-0.89%)
Aug 03, 2007
30.06
30.71
29.73
29.95
1,716,230
-0.76(-2.47%)
Aug 02, 2007
30.63
31.41
30.32
30.71
832,538
+0.12(+0.38%)
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
.