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 (%)
Dec 30, 2005
21.88
21.96
21.59
21.77
688,197
-0.24(-1.09%)
Dec 29, 2005
21.93
22.20
21.79
22.02
343,762
+0.12(+0.53%)
Dec 28, 2005
21.88
21.97
21.78
21.90
455,395
-0.03(-0.12%)
Dec 27, 2005
22.15
22.29
21.80
21.93
936,482
-0.14(-0.65%)
Dec 23, 2005
22.07
22.28
22.00
22.07
438,117
+0.06(+0.28%)
Dec 22, 2005
21.69
22.10
21.66
22.01
703,455
+0.30(+1.40%)
Dec 21, 2005
21.66
21.97
21.54
21.70
1,405,453
+0.08(+0.37%)
Dec 20, 2005
21.77
21.87
21.50
21.62
337,030
-0.11(-0.49%)
Dec 19, 2005
22.27
22.27
21.64
21.73
329,176
-0.53(-2.40%)
Dec 16, 2005
22.08
22.28
21.96
22.27
1,380,433
+0.24(+1.09%)
Dec 15, 2005
22.08
22.16
21.75
22.02
594,291
-0.03(-0.12%)
Dec 14, 2005
22.00
22.15
21.93
22.05
488,716
+0.09(+0.41%)
Dec 13, 2005
21.96
22.12
21.79
21.96
1,033,754
-0.01(-0.04%)
Dec 12, 2005
21.93
22.28
21.66
21.97
1,349,917
+0.04(+0.16%)
Dec 09, 2005
21.43
22.00
21.26
21.94
1,861,970
+0.61(+2.88%)
Dec 08, 2005
21.20
21.58
21.04
21.32
1,365,960
+0.23(+1.10%)
Dec 07, 2005
21.26
21.32
20.89
21.09
1,663,835
-0.04(-0.17%)
Dec 06, 2005
20.87
21.48
20.86
21.12
7,970,704
-0.87(-3.97%)
Dec 05, 2005
22.24
22.32
21.77
22.00
590,700
-0.29(-1.28%)
Dec 02, 2005
22.82
22.82
22.19
22.28
562,652
-0.50(-2.19%)
Dec 01, 2005
22.37
22.92
22.28
22.78
601,808
+0.53(+2.36%)
Nov 30, 2005
22.27
22.34
22.12
22.26
511,267
+0.03(+0.12%)
Nov 29, 2005
22.18
22.51
22.11
22.23
395,371
+0.06(+0.28%)
Nov 28, 2005
22.60
22.60
22.17
22.17
515,082
-0.32(-1.43%)
Nov 25, 2005
22.51
22.68
22.30
22.49
120,384
-0.02(-0.08%)
Nov 23, 2005
22.32
22.67
22.26
22.51
683,597
+0.19(+0.84%)
Nov 22, 2005
22.06
22.43
21.74
22.32
372,595
+0.25(+1.13%)
Nov 21, 2005
21.93
22.12
21.63
22.07
318,406
+0.12(+0.53%)
Nov 18, 2005
21.75
21.95
21.53
21.95
475,702
+0.49(+2.28%)
Nov 17, 2005
20.96
21.47
20.96
21.46
274,987
+0.67(+3.21%)
Nov 16, 2005
21.01
21.18
20.66
20.79
178,500
-0.23(-1.10%)
Nov 15, 2005
21.28
21.49
20.88
21.03
249,743
-0.26(-1.21%)
Nov 14, 2005
21.27
21.41
20.94
21.28
234,821
+0.02(+0.08%)
Nov 11, 2005
21.16
21.42
21.09
21.27
420,502
+0.07(+0.34%)
Nov 10, 2005
21.09
21.31
20.62
21.20
367,322
+0.11(+0.51%)
Nov 09, 2005
21.08
21.60
20.96
21.09
261,299
+0.01(+0.04%)
Nov 08, 2005
21.31
21.31
20.71
21.08
242,002
-0.23(-1.09%)
Nov 07, 2005
21.28
21.55
21.20
21.31
272,070
+0.04(+0.17%)
Nov 04, 2005
21.47
21.53
21.03
21.28
622,676
-0.19(-0.87%)
Nov 03, 2005
20.86
21.50
20.83
21.46
805,888
+0.65(+3.13%)
Nov 02, 2005
19.73
20.81
19.73
20.81
483,443
+1.08(+5.47%)
Nov 01, 2005
19.77
19.87
19.64
19.73
456,404
-0.02(-0.09%)
Oct 31, 2005
19.93
20.08
19.72
19.75
522,374
+0.00(+0.00%)
Oct 28, 2005
18.94
19.86
18.94
19.75
580,266
+0.90(+4.78%)
Oct 27, 2005
19.70
19.70
18.85
18.85
424,653
-0.88(-4.47%)
Oct 26, 2005
19.99
20.21
19.72
19.73
543,467
-0.25(-1.25%)
Oct 25, 2005
19.91
20.14
19.71
19.98
476,150
+0.01(+0.05%)
Oct 24, 2005
19.01
19.97
19.01
19.97
512,726
+0.97(+5.11%)
Oct 21, 2005
18.56
19.18
18.55
19.00
469,531
+0.45(+2.45%)
Oct 20, 2005
19.06
19.39
18.33
18.55
487,594
-0.60(-3.12%)
Oct 19, 2005
18.45
19.15
18.32
19.15
416,239
+0.59(+3.17%)
Oct 18, 2005
18.91
18.91
18.54
18.56
486,921
-0.24(-1.28%)
Oct 17, 2005
19.21
19.21
18.63
18.80
705,475
-0.41(-2.13%)
Oct 14, 2005
19.39
19.39
18.78
19.21
323,679
+0.04(+0.19%)
Oct 13, 2005
19.20
19.32
18.78
19.17
658,690
-0.09(-0.46%)
Oct 12, 2005
19.48
19.60
18.90
19.26
309,543
-0.24(-1.23%)
Oct 11, 2005
19.66
19.89
19.47
19.50
396,493
-0.09(-0.46%)
Oct 10, 2005
20.05
20.05
19.42
19.59
365,303
-0.46(-2.31%)
Oct 07, 2005
19.79
20.10
19.66
20.05
502,404
+0.45(+2.32%)
Oct 06, 2005
19.88
20.14
19.41
19.60
464,819
-0.28(-1.39%)
Oct 05, 2005
20.62
20.64
19.72
19.88
747,099
-0.83(-4.00%)
Oct 04, 2005
21.01
21.42
20.63
20.71
595,861
-0.30(-1.44%)
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
.