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 (%)
Feb 27, 2015
107.45
107.85
106.25
106.28
737,840
-1.14(-1.06%)
Feb 26, 2015
108.78
109.35
106.92
107.42
722,666
-1.39(-1.28%)
Feb 25, 2015
110.03
110.51
108.60
108.81
669,452
-0.83(-0.75%)
Feb 24, 2015
109.37
110.04
108.81
109.64
649,899
+0.03(+0.03%)
Feb 23, 2015
107.83
110.67
107.57
109.61
1,350,751
+2.62(+2.45%)
Feb 20, 2015
107.54
108.40
105.97
106.99
1,190,390
-1.20(-1.11%)
Feb 19, 2015
108.78
109.90
108.05
108.19
485,536
-1.31(-1.20%)
Feb 18, 2015
109.15
109.87
108.54
109.50
592,976
+0.09(+0.08%)
Feb 17, 2015
107.80
109.62
107.40
109.41
620,428
+1.04(+0.96%)
Feb 13, 2015
108.67
108.37
108.37
108.37
631,731
+0.12(+0.11%)
Feb 12, 2015
107.40
108.38
107.10
108.25
730,339
+1.50(+1.40%)
Feb 11, 2015
106.80
107.34
106.29
106.76
430,818
-0.15(-0.14%)
Feb 10, 2015
106.42
107.27
105.18
106.91
602,138
+1.09(+1.03%)
Feb 09, 2015
106.17
107.07
105.48
105.81
599,965
-1.09(-1.02%)
Feb 06, 2015
106.86
107.68
106.36
106.91
578,629
+0.13(+0.12%)
Feb 05, 2015
105.56
107.19
105.26
106.78
892,241
+1.84(+1.76%)
Feb 04, 2015
104.45
105.60
104.03
104.93
892,164
-0.49(-0.46%)
Feb 03, 2015
103.86
105.77
103.56
105.42
1,017,934
+1.99(+1.93%)
Feb 02, 2015
101.24
103.49
101.09
103.43
1,148,596
+2.42(+2.40%)
Jan 30, 2015
101.07
101.07
100.30
101.00
1,497,787
-0.67(-0.66%)
Jan 29, 2015
100.10
101.90
99.66
101.67
1,383,466
+1.67(+1.67%)
Jan 28, 2015
101.11
101.44
99.59
100.00
1,253,076
-0.26(-0.26%)
Jan 27, 2015
99.74
101.00
99.36
100.26
1,102,666
-1.09(-1.08%)
Jan 26, 2015
99.11
103.16
99.01
101.35
2,408,801
+2.46(+2.49%)
Jan 23, 2015
100.92
102.00
98.66
98.89
4,671,326
-5.42(-5.20%)
Jan 22, 2015
103.05
105.30
102.03
104.32
1,841,195
+2.82(+2.78%)
Jan 21, 2015
100.55
102.61
100.31
101.49
2,288,446
+0.57(+0.56%)
Jan 20, 2015
100.92
102.09
100.67
100.92
2,161,095
+0.02(+0.02%)
Jan 16, 2015
100.34
101.45
99.99
100.90
988,370
+0.69(+0.69%)
Jan 15, 2015
100.98
101.79
100.20
100.22
896,849
-0.76(-0.75%)
Jan 14, 2015
100.46
101.67
99.00
100.98
1,478,609
-1.31(-1.28%)
Jan 13, 2015
104.88
105.24
100.88
102.29
892,553
-1.66(-1.60%)
Jan 12, 2015
104.30
104.73
103.03
103.95
764,292
-0.87(-0.83%)
Jan 09, 2015
106.30
106.62
104.74
104.82
1,243,331
-0.78(-0.74%)
Jan 08, 2015
104.87
105.75
103.78
105.60
1,361,757
+1.68(+1.62%)
Jan 07, 2015
103.99
105.15
103.35
103.92
847,325
+0.51(+0.50%)
Jan 06, 2015
105.79
106.07
102.47
103.41
1,379,268
-2.32(-2.20%)
Jan 05, 2015
109.27
109.27
105.65
105.73
995,051
-4.75(-4.30%)
Jan 02, 2015
112.10
112.76
109.22
110.48
878,954
-1.48(-1.32%)
Dec 31, 2014
112.99
111.96
111.96
111.96
514,453
-0.60(-0.53%)
Dec 30, 2014
113.13
113.48
112.38
112.56
707,855
-0.98(-0.86%)
Dec 29, 2014
111.83
113.66
111.19
113.54
579,254
+1.49(+1.33%)
Dec 26, 2014
112.27
112.98
112.01
112.05
344,053
-0.08(-0.07%)
Dec 24, 2014
112.94
112.13
112.13
112.13
251,261
-0.73(-0.65%)
Dec 23, 2014
112.23
113.47
111.94
112.87
658,936
+0.78(+0.69%)
Dec 22, 2014
110.38
112.46
110.30
112.09
1,001,951
+1.98(+1.80%)
Dec 19, 2014
108.69
110.44
107.38
110.11
1,712,777
+2.08(+1.92%)
Dec 18, 2014
107.35
108.03
106.03
108.03
1,219,472
+2.44(+2.31%)
Dec 17, 2014
103.02
106.16
101.53
105.60
1,297,325
+3.62(+3.55%)
Dec 16, 2014
101.34
104.90
100.84
101.98
1,364,048
+0.42(+0.41%)
Dec 15, 2014
101.30
102.64
100.51
101.56
1,181,104
+1.22(+1.21%)
Dec 12, 2014
101.24
102.40
100.30
100.34
1,151,413
-2.06(-2.01%)
Dec 11, 2014
103.47
103.93
101.20
102.40
1,261,389
-0.34(-0.33%)
Dec 10, 2014
105.75
105.95
102.42
102.74
832,166
-2.76(-2.61%)
Dec 09, 2014
102.46
105.57
102.06
105.50
697,297
+0.92(+0.88%)
Dec 08, 2014
107.03
107.05
103.69
104.58
897,224
-2.79(-2.60%)
Dec 05, 2014
108.41
108.98
107.03
107.37
556,163
-1.05(-0.97%)
Dec 04, 2014
109.74
110.28
107.84
108.43
774,381
-1.64(-1.49%)
Dec 03, 2014
109.20
110.37
109.01
110.06
1,056,994
+1.09(+1.00%)
Dec 02, 2014
105.62
109.00
105.48
108.98
1,923,532
+3.28(+3.10%)
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
.