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 (%)
May 31, 2018
106.42
106.74
102.51
102.99
1,788,434
-3.38(-3.18%)
May 30, 2018
106.11
106.94
105.70
106.37
1,077,940
+0.74(+0.70%)
May 29, 2018
107.21
107.39
104.83
105.63
861,482
-2.06(-1.91%)
May 25, 2018
107.69
107.69
107.69
0
-0.04(-0.04%)
May 24, 2018
104.76
108.43
104.29
107.73
1,589,458
+3.23(+3.09%)
May 23, 2018
103.62
104.58
102.91
104.50
712,781
+0.60(+0.57%)
May 22, 2018
105.45
105.81
103.74
103.90
611,131
-1.25(-1.19%)
May 21, 2018
105.44
105.77
104.70
105.15
701,398
+0.38(+0.37%)
May 18, 2018
104.26
104.95
103.51
104.77
1,505,169
+0.15(+0.15%)
May 17, 2018
104.62
105.59
104.27
104.61
1,244,548
-0.11(-0.11%)
May 16, 2018
104.43
105.36
103.70
104.73
826,464
+0.33(+0.31%)
May 15, 2018
103.89
104.57
103.22
104.40
1,137,713
-0.18(-0.17%)
May 14, 2018
105.78
106.17
103.81
104.58
990,871
-1.14(-1.08%)
May 11, 2018
105.70
106.80
105.41
105.73
1,025,424
+0.20(+0.19%)
May 10, 2018
105.91
106.19
105.03
105.53
572,115
+0.27(+0.26%)
May 09, 2018
103.56
105.82
103.56
105.26
795,001
+1.55(+1.49%)
May 08, 2018
102.52
104.35
102.52
103.71
688,757
+0.97(+0.95%)
May 07, 2018
103.72
104.03
102.37
102.74
1,119,243
-0.64(-0.61%)
May 04, 2018
101.80
103.86
101.61
103.37
593,303
+1.05(+1.02%)
May 03, 2018
102.42
102.79
100.37
102.33
1,078,303
-0.12(-0.12%)
May 02, 2018
101.87
103.88
101.37
102.45
932,983
+0.32(+0.31%)
May 01, 2018
102.49
103.15
100.92
102.13
1,147,828
-0.36(-0.35%)
Apr 30, 2018
105.42
105.92
102.44
102.49
1,288,782
-2.53(-2.41%)
Apr 27, 2018
102.60
105.18
102.00
105.02
1,451,049
+2.46(+2.40%)
Apr 26, 2018
104.12
104.12
101.95
102.56
2,076,476
-2.26(-2.16%)
Apr 25, 2018
104.40
105.13
103.64
104.81
1,086,147
+0.65(+0.63%)
Apr 24, 2018
107.32
107.81
102.81
104.16
1,564,929
-2.90(-2.71%)
Apr 23, 2018
109.02
110.45
106.58
107.06
1,515,207
-0.59(-0.54%)
Apr 20, 2018
106.10
108.23
104.77
107.65
1,768,069
+1.64(+1.55%)
Apr 19, 2018
106.55
106.86
105.09
106.01
2,271,598
-0.78(-0.73%)
Apr 18, 2018
108.31
108.57
106.65
106.78
2,202,343
-0.18(-0.17%)
Apr 17, 2018
108.24
108.55
106.78
106.97
1,008,587
-0.61(-0.57%)
Apr 16, 2018
106.23
108.61
106.21
107.58
782,385
+1.73(+1.63%)
Apr 13, 2018
106.70
107.14
105.24
105.85
845,594
-0.47(-0.44%)
Apr 12, 2018
105.86
107.43
105.57
106.32
776,671
+1.20(+1.14%)
Apr 11, 2018
104.11
105.71
103.88
105.12
1,054,898
+0.41(+0.39%)
Apr 10, 2018
105.55
105.97
104.08
104.71
936,829
+0.21(+0.20%)
Apr 09, 2018
104.84
105.91
104.38
104.50
999,967
+0.23(+0.22%)
Apr 06, 2018
107.30
107.37
103.21
104.27
1,588,080
-3.59(-3.33%)
Apr 05, 2018
108.42
108.57
106.06
107.86
1,672,010
+0.59(+0.55%)
Apr 04, 2018
104.19
107.51
103.16
107.28
2,185,129
+1.50(+1.42%)
Apr 03, 2018
104.48
106.02
103.64
105.78
1,057,265
+1.75(+1.68%)
Apr 02, 2018
104.83
105.73
102.44
104.03
1,252,664
-1.56(-1.47%)
Mar 29, 2018
105.58
105.58
105.58
0
+2.17(+2.10%)
Mar 28, 2018
103.42
104.50
102.22
103.41
755,843
+0.58(+0.56%)
Mar 27, 2018
105.36
105.47
102.47
102.83
866,924
-2.42(-2.30%)
Mar 26, 2018
105.59
105.75
104.05
105.26
1,149,008
+1.38(+1.33%)
Mar 23, 2018
104.42
106.44
103.73
103.87
1,708,931
-0.23(-0.22%)
Mar 22, 2018
104.22
106.41
103.83
104.10
1,358,895
-1.49(-1.41%)
Mar 21, 2018
103.46
107.75
103.10
105.59
1,699,421
+3.04(+2.96%)
Mar 20, 2018
103.02
103.30
101.76
102.56
798,554
-0.01(-0.01%)
Mar 19, 2018
101.38
102.95
100.83
102.56
1,093,013
+1.15(+1.14%)
Mar 16, 2018
102.23
102.50
100.83
101.41
1,800,100
-0.76(-0.74%)
Mar 15, 2018
102.69
102.88
101.09
102.17
1,825,291
-0.38(-0.37%)
Mar 14, 2018
105.51
105.51
102.38
102.55
1,405,387
-2.78(-2.64%)
Mar 13, 2018
107.51
107.79
105.28
105.32
1,397,970
-1.59(-1.49%)
Mar 12, 2018
107.46
107.73
106.64
106.92
928,759
-0.39(-0.37%)
Mar 09, 2018
104.44
107.56
103.96
107.31
1,428,697
+3.21(+3.08%)
Mar 08, 2018
102.61
105.67
101.80
104.10
1,669,622
+2.28(+2.24%)
Mar 07, 2018
102.00
101.82
941,763
+0.44(+0.43%)
Mar 06, 2018
100.74
101.45
99.45
101.38
1,309,338
+1.21(+1.20%)
Mar 05, 2018
99.34
100.62
98.41
100.18
1,432,689
-0.05(-0.05%)
Mar 02, 2018
98.74
100.57
97.35
100.22
1,940,992
+0.64(+0.64%)
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
.