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, 2007
30.90
31.16
30.33
30.69
466,064
+0.28(+0.91%)
Nov 29, 2007
30.71
30.98
30.14
30.41
428,078
-0.66(-2.12%)
Nov 28, 2007
30.37
31.13
30.14
31.07
619,108
+1.04(+3.47%)
Nov 27, 2007
28.81
30.09
28.81
30.03
751,701
+1.26(+4.37%)
Nov 26, 2007
29.35
29.89
28.74
28.77
389,986
-0.71(-2.42%)
Nov 23, 2007
29.03
29.58
29.03
29.48
275,099
+0.52(+1.78%)
Nov 21, 2007
29.12
29.47
28.61
28.97
496,906
-0.44(-1.49%)
Nov 20, 2007
30.40
30.71
29.10
29.40
863,248
-0.61(-2.02%)
Nov 19, 2007
30.08
30.47
29.65
30.01
681,578
-0.04(-0.12%)
Nov 16, 2007
31.17
31.17
29.91
30.05
877,019
-0.83(-2.68%)
Nov 15, 2007
30.59
31.45
30.47
30.88
738,489
-0.04(-0.12%)
Nov 14, 2007
31.79
31.95
30.88
30.91
598,554
-0.62(-1.95%)
Nov 13, 2007
31.71
32.11
31.40
31.53
819,576
+0.30(+0.97%)
Nov 12, 2007
32.08
32.08
31.12
31.22
615,523
-0.57(-1.79%)
Nov 09, 2007
32.02
32.19
31.44
31.79
990,672
-0.74(-2.27%)
Nov 08, 2007
32.71
33.05
31.05
32.53
1,141,573
-0.21(-0.65%)
Nov 07, 2007
33.83
33.83
32.71
32.75
744,070
-1.25(-3.67%)
Nov 06, 2007
33.59
34.00
33.23
33.99
569,485
+0.43(+1.27%)
Nov 05, 2007
33.49
33.91
33.38
33.57
738,001
-0.48(-1.41%)
Nov 02, 2007
33.87
34.60
33.49
34.05
652,519
+0.28(+0.82%)
Nov 01, 2007
33.99
34.55
33.58
33.77
663,851
-0.71(-2.07%)
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%)
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
.