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, 2009
11.34
11.65
11.14
11.33
1,463,262
-0.04(-0.39%)
Mar 30, 2009
12.03
12.05
11.27
11.37
1,444,372
-1.52(-11.76%)
Mar 26, 2009
12.28
12.90
12.04
12.89
3,414,326
+1.25(+10.72%)
Mar 25, 2009
12.27
12.48
11.11
11.64
2,471,506
-0.47(-3.90%)
Mar 24, 2009
13.05
13.05
11.85
12.11
3,460,081
-1.14(-8.61%)
Mar 23, 2009
12.84
13.25
12.79
13.25
2,457,316
+1.20(+9.98%)
Mar 20, 2009
13.16
13.16
12.01
12.05
2,245,031
-1.06(-8.09%)
Mar 19, 2009
13.52
13.56
13.04
13.11
2,182,677
-0.29(-2.13%)
Mar 18, 2009
13.28
13.57
12.85
13.40
3,570,134
+0.10(+0.74%)
Mar 17, 2009
13.05
13.42
12.70
13.30
2,381,115
+0.20(+1.50%)
Mar 16, 2009
13.20
13.90
12.92
13.10
3,296,769
+0.29(+2.23%)
Mar 13, 2009
13.05
13.20
12.67
12.82
0
-0.06(-0.48%)
Mar 12, 2009
12.49
12.97
12.02
12.88
2,831,352
+0.41(+3.29%)
Mar 11, 2009
12.67
12.72
12.20
12.47
2,781,866
-0.16(-1.27%)
Mar 10, 2009
12.26
12.63
12.10
12.63
2,608,272
+0.68(+5.67%)
Mar 09, 2009
11.85
12.46
11.71
11.95
2,080,994
-0.11(-0.89%)
Mar 06, 2009
12.10
12.47
11.70
12.06
0
+0.05(+0.45%)
Mar 05, 2009
12.91
13.13
11.72
12.01
3,505,176
-1.28(-9.66%)
Mar 04, 2009
13.41
13.64
13.06
13.29
3,781,742
-0.90(-6.34%)
Mar 02, 2009
15.21
15.30
13.96
14.19
3,851,283
-1.58(-10.01%)
Feb 27, 2009
15.96
16.35
15.24
15.77
0
-0.52(-3.17%)
Feb 26, 2009
16.29
16.60
15.92
16.28
2,344,935
+0.04(+0.22%)
Feb 25, 2009
16.66
16.71
15.68
16.25
2,983,174
-0.48(-2.88%)
Feb 24, 2009
15.80
16.98
15.60
16.73
2,614,380
+1.15(+7.38%)
Feb 23, 2009
16.69
17.11
15.48
15.58
2,830,926
-1.18(-7.02%)
Feb 20, 2009
16.53
17.11
15.87
16.76
2,860,122
+0.09(+0.53%)
Feb 19, 2009
17.32
17.55
16.49
16.67
2,284,943
-0.39(-2.30%)
Feb 18, 2009
16.79
17.14
16.38
17.06
2,231,943
+0.33(+1.97%)
Feb 17, 2009
16.80
17.13
16.34
16.73
1,969,503
-0.86(-4.87%)
Feb 13, 2009
17.46
18.09
17.38
17.59
1,294,258
+0.10(+0.56%)
Feb 12, 2009
17.13
17.54
16.66
17.49
1,989,386
+0.13(+0.77%)
Feb 11, 2009
17.37
17.85
16.95
17.35
1,112,774
-0.15(-0.87%)
Feb 10, 2009
18.60
18.97
17.28
17.51
1,440,329
-1.24(-6.61%)
Feb 09, 2009
19.07
19.16
18.41
18.74
1,243,377
-0.38(-2.00%)
Feb 06, 2009
17.90
19.31
17.64
19.13
1,808,831
+1.52(+8.66%)
Feb 05, 2009
17.26
17.79
17.00
17.60
2,525,949
+0.12(+0.71%)
Feb 04, 2009
17.87
18.66
17.33
17.48
2,094,568
-0.43(-2.39%)
Feb 03, 2009
16.65
18.07
16.56
17.91
2,460,626
+1.41(+8.54%)
Feb 02, 2009
15.93
16.61
15.47
16.50
2,057,073
+0.31(+1.93%)
Jan 30, 2009
16.53
16.79
15.97
16.19
0
-0.27(-1.63%)
Jan 29, 2009
16.85
16.85
16.11
16.45
1,865,610
-0.45(-2.64%)
Jan 28, 2009
16.10
16.92
15.95
16.90
2,123,380
+1.14(+7.24%)
Jan 27, 2009
14.78
15.86
14.71
15.76
1,727,169
+0.80(+5.36%)
Jan 26, 2009
15.00
15.60
14.26
14.96
1,926,989
-0.11(-0.71%)
Jan 23, 2009
14.63
15.49
14.15
15.06
1,654,414
+0.30(+2.05%)
Jan 22, 2009
14.47
15.21
14.13
14.76
2,332,964
+0.07(+0.49%)
Jan 21, 2009
14.26
14.98
13.89
14.69
2,487,691
+0.45(+3.13%)
Jan 20, 2009
15.33
15.33
13.87
14.24
3,865,720
-1.61(-10.17%)
Jan 16, 2009
16.35
16.65
15.46
15.86
1,686,087
-0.12(-0.78%)
Jan 15, 2009
15.99
16.41
15.02
15.98
1,868,911
-0.18(-1.10%)
Jan 14, 2009
16.66
16.86
15.72
16.16
1,763,362
-1.01(-5.87%)
Jan 13, 2009
17.69
18.33
16.90
17.17
1,718,985
-0.80(-4.46%)
Jan 12, 2009
19.07
19.07
17.48
17.97
1,952,184
-1.09(-5.71%)
Jan 09, 2009
19.20
19.46
18.19
19.06
1,780,897
-0.12(-0.65%)
Jan 08, 2009
18.94
19.50
18.57
19.18
1,797,786
+0.11(+0.56%)
Jan 07, 2009
20.16
20.20
18.84
19.07
1,421,935
-1.43(-7.00%)
Jan 06, 2009
19.34
20.98
19.34
20.51
2,770,232
+1.35(+7.07%)
Jan 05, 2009
18.09
19.67
17.83
19.15
2,193,654
+0.98(+5.39%)
Jan 02, 2009
16.95
18.50
16.93
18.17
0
+1.19(+7.03%)
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
.