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 (%)
Mar 31, 2003
10.15
10.21
9.920
10.01
241,553
-0.23(-2.26%)
Mar 28, 2003
10.34
10.34
10.16
10.24
143,047
-0.10(-0.95%)
Mar 27, 2003
10.21
10.61
10.16
10.34
554,013
+0.12(+1.22%)
Mar 26, 2003
10.65
10.65
10.16
10.21
366,313
-0.50(-4.66%)
Mar 25, 2003
10.43
10.78
10.43
10.71
297,650
+0.04(+0.33%)
Mar 24, 2003
10.70
10.74
10.54
10.68
278,353
-0.08(-0.75%)
Mar 21, 2003
10.44
10.83
10.38
10.76
679,109
+0.29(+2.81%)
Mar 20, 2003
10.37
10.52
10.27
10.46
170,871
+0.01(+0.09%)
Mar 19, 2003
10.27
10.46
10.26
10.46
115,223
+0.21(+2.00%)
Mar 18, 2003
10.16
10.47
10.09
10.25
260,402
+0.04(+0.44%)
Mar 17, 2003
9.867
10.27
9.849
10.21
288,001
+0.25(+2.51%)
Mar 14, 2003
9.920
10.12
9.849
9.956
189,383
+0.06(+0.63%)
Mar 13, 2003
9.715
9.983
9.715
9.894
301,016
+0.27(+2.78%)
Mar 12, 2003
9.715
9.804
9.492
9.626
219,114
-0.10(-1.01%)
Mar 11, 2003
9.804
9.876
9.662
9.724
338,713
-0.12(-1.27%)
Mar 10, 2003
10.16
10.16
9.697
9.849
266,572
-0.36(-3.49%)
Mar 07, 2003
10.14
10.32
10.03
10.21
139,120
+0.03(+0.26%)
Mar 06, 2003
10.22
10.24
10.13
10.18
182,539
-0.07(-0.70%)
Mar 05, 2003
10.38
10.56
10.07
10.25
280,484
-0.21(-1.96%)
Mar 04, 2003
10.52
10.61
10.46
10.46
191,963
-0.15(-1.43%)
Mar 03, 2003
10.83
10.87
10.51
10.61
286,543
-0.22(-2.06%)
Feb 28, 2003
10.70
10.88
10.67
10.83
321,772
+0.21(+1.93%)
Feb 27, 2003
10.67
10.74
10.52
10.62
279,923
+0.04(+0.42%)
Feb 26, 2003
10.53
10.66
10.34
10.58
233,924
+0.06(+0.59%)
Feb 25, 2003
10.21
10.54
9.983
10.52
288,001
+0.38(+3.78%)
Feb 24, 2003
10.56
10.56
9.992
10.13
517,999
-0.41(-3.89%)
Feb 21, 2003
10.65
10.78
10.54
10.54
444,624
-0.18(-1.66%)
Feb 20, 2003
10.87
10.87
10.65
10.72
406,254
-0.12(-1.07%)
Feb 19, 2003
11.14
11.14
10.78
10.84
255,914
-0.28(-2.49%)
Feb 18, 2003
10.71
11.16
10.70
11.11
343,874
+0.40(+3.74%)
Feb 14, 2003
10.76
10.87
10.67
10.71
320,762
-0.04(-0.41%)
Feb 13, 2003
10.74
10.79
10.66
10.76
160,998
+0.05(+0.50%)
Feb 12, 2003
10.96
10.97
10.65
10.70
375,064
-0.26(-2.36%)
Feb 11, 2003
11.14
11.19
10.91
10.96
399,073
-0.11(-0.97%)
Feb 10, 2003
11.02
11.22
11.00
11.07
142,935
+0.04(+0.40%)
Feb 07, 2003
11.05
11.28
10.96
11.03
197,797
-0.06(-0.56%)
Feb 06, 2003
11.27
11.36
11.09
11.09
146,637
-0.21(-1.89%)
Feb 05, 2003
11.23
11.49
11.18
11.30
189,158
+0.12(+1.04%)
Feb 04, 2003
11.11
11.33
11.05
11.19
626,603
-0.01(-0.08%)
Feb 03, 2003
11.32
11.32
11.01
11.19
299,669
-0.17(-1.49%)
Jan 31, 2003
11.14
11.60
11.12
11.36
430,824
+0.22(+2.00%)
Jan 30, 2003
11.07
11.19
10.93
11.14
485,687
+0.39(+3.65%)
Jan 29, 2003
10.78
10.94
10.65
10.75
425,551
-0.03(-0.25%)
Jan 28, 2003
10.74
10.84
10.66
10.78
465,268
+0.08(+0.75%)
Jan 27, 2003
10.74
10.97
10.70
10.70
793,996
-0.09(-0.83%)
Jan 24, 2003
11.10
11.10
10.72
10.78
239,197
-0.23(-2.10%)
Jan 23, 2003
10.78
11.06
10.77
11.02
241,441
+0.24(+2.23%)
Jan 22, 2003
11.19
11.19
10.70
10.78
408,834
-0.32(-2.89%)
Jan 21, 2003
11.14
11.19
10.81
11.10
218,665
-0.02(-0.16%)
Jan 17, 2003
11.14
11.15
11.10
11.11
216,870
-0.03(-0.24%)
Jan 16, 2003
11.14
11.28
11.09
11.14
237,290
+0.00(+0.00%)
Jan 15, 2003
11.19
11.19
11.11
11.14
191,402
-0.04(-0.40%)
Jan 14, 2003
11.09
11.21
10.93
11.19
270,162
+0.08(+0.72%)
Jan 13, 2003
11.19
11.50
10.98
11.11
526,862
+0.01(+0.08%)
Jan 10, 2003
11.01
11.14
10.78
11.10
241,553
+0.00(+0.00%)
Jan 09, 2003
10.83
11.19
10.83
11.10
587,559
+0.18(+1.63%)
Jan 08, 2003
11.23
11.23
10.86
10.92
175,359
-0.31(-2.78%)
Jan 07, 2003
11.24
11.32
11.01
11.23
341,630
+0.00(+0.00%)
Jan 06, 2003
11.01
11.36
11.01
11.23
562,315
+0.22(+2.02%)
Jan 03, 2003
11.05
11.19
10.92
11.01
355,205
-0.04(-0.40%)
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
.