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 (%)
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%)
Nov 01, 2004
15.09
15.15
14.88
15.01
308,196
-0.10(-0.65%)
Oct 29, 2004
14.99
15.30
14.68
15.11
689,319
+0.14(+0.95%)
Oct 28, 2004
15.06
15.06
14.71
14.97
269,826
-0.12(-0.83%)
Oct 27, 2004
14.69
15.09
14.68
15.09
637,037
+0.61(+4.18%)
Oct 26, 2004
14.48
14.53
14.26
14.48
341,630
+0.01(+0.06%)
Oct 25, 2004
14.18
14.60
14.18
14.47
279,138
+0.21(+1.50%)
Oct 22, 2004
14.71
14.71
14.25
14.26
208,119
-0.45(-3.09%)
Oct 21, 2004
14.30
14.72
14.27
14.72
418,707
+0.42(+2.93%)
Oct 20, 2004
13.99
14.31
13.82
14.30
322,894
+0.21(+1.52%)
Oct 19, 2004
14.18
14.27
13.93
14.08
277,118
-0.09(-0.63%)
Oct 18, 2004
14.06
14.20
13.93
14.17
192,973
+0.04(+0.32%)
Oct 15, 2004
13.86
14.17
13.86
14.13
217,544
+0.28(+1.99%)
Oct 14, 2004
13.83
14.04
13.82
13.85
311,786
+0.03(+0.19%)
Oct 13, 2004
14.41
14.41
13.78
13.82
563,437
-0.67(-4.61%)
Oct 12, 2004
14.39
14.49
14.26
14.49
257,485
+0.05(+0.37%)
Oct 11, 2004
14.39
14.44
14.21
14.44
260,963
+0.05(+0.37%)
Oct 08, 2004
14.06
14.39
14.06
14.39
616,281
+0.23(+1.64%)
Oct 07, 2004
14.26
14.26
14.09
14.15
343,088
-0.10(-0.69%)
Oct 06, 2004
13.89
14.25
13.87
14.25
248,621
+0.46(+3.36%)
Oct 05, 2004
13.88
13.94
13.78
13.79
262,533
-0.18(-1.28%)
Oct 04, 2004
13.81
14.06
13.76
13.97
361,713
+0.20(+1.42%)
Oct 01, 2004
13.66
13.77
13.57
13.77
279,250
+0.25(+1.85%)
Sep 30, 2004
13.49
13.59
13.33
13.52
326,147
-0.02(-0.13%)
Sep 29, 2004
13.33
13.58
13.25
13.54
501,843
+0.14(+1.07%)
Sep 28, 2004
12.91
13.41
12.91
13.40
470,653
+0.50(+3.87%)
Sep 27, 2004
12.93
13.01
12.88
12.90
910,565
-0.02(-0.14%)
Sep 24, 2004
13.02
13.05
12.84
12.92
1,135,178
-0.10(-0.75%)
Sep 23, 2004
13.09
13.10
12.99
13.01
267,582
+0.04(+0.34%)
Sep 22, 2004
13.25
13.26
12.94
12.97
1,061,466
-0.37(-2.81%)
Sep 21, 2004
13.28
13.41
13.27
13.34
235,831
+0.10(+0.74%)
Sep 20, 2004
13.37
13.47
13.24
13.24
214,290
-0.12(-0.93%)
Sep 17, 2004
13.41
13.41
13.33
13.37
325,586
+0.00(+0.00%)
Sep 16, 2004
13.46
13.51
13.34
13.37
448,551
-0.06(-0.46%)
Sep 15, 2004
13.25
13.50
13.17
13.43
357,898
+0.18(+1.35%)
Sep 14, 2004
13.28
13.40
13.17
13.25
221,807
-0.04(-0.27%)
Sep 13, 2004
13.29
13.44
13.29
13.29
252,997
+0.00(+0.00%)
Sep 10, 2004
13.24
13.40
13.08
13.29
434,975
+0.12(+0.88%)
Sep 09, 2004
13.41
13.49
13.13
13.17
464,819
-0.19(-1.40%)
Sep 08, 2004
13.36
13.59
13.33
13.36
327,381
+0.00(+0.00%)
Sep 07, 2004
13.41
13.48
13.27
13.36
613,812
+0.02(+0.13%)
Sep 03, 2004
13.52
13.57
13.33
13.34
259,280
-0.15(-1.12%)
Sep 02, 2004
13.29
13.60
13.28
13.49
255,128
+0.13(+1.00%)
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
.