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, 2013
100.55
102.58
99.95
99.95
1,019,267
-1.20(-1.19%)
May 30, 2013
101.24
102.00
100.77
101.15
632,831
-0.04(-0.04%)
May 29, 2013
101.93
102.58
100.73
101.19
731,367
-1.58(-1.54%)
May 28, 2013
102.22
103.52
101.68
102.77
1,215,923
+2.21(+2.20%)
May 24, 2013
100.90
101.71
99.36
100.55
1,173,322
-0.57(-0.56%)
May 23, 2013
98.63
101.12
97.06
101.12
19,207,250
+1.56(+1.57%)
May 22, 2013
102.33
103.03
99.04
99.56
1,410,755
-3.17(-3.08%)
May 21, 2013
103.56
104.79
102.55
102.73
841,612
-0.83(-0.80%)
May 20, 2013
105.09
105.94
103.15
103.56
1,359,747
-2.22(-2.10%)
May 17, 2013
105.97
106.80
105.12
105.78
1,163,045
+0.88(+0.84%)
May 16, 2013
105.76
107.33
104.38
104.91
1,147,812
-0.86(-0.81%)
May 15, 2013
104.77
105.76
104.10
105.76
704,852
+5.13(+5.10%)
May 13, 2013
99.16
101.28
98.58
100.64
870,869
+1.38(+1.39%)
May 10, 2013
98.65
99.48
98.24
99.25
812,645
+0.61(+0.61%)
May 09, 2013
99.41
99.98
98.23
98.65
636,584
-0.63(-0.64%)
May 08, 2013
98.65
99.87
98.61
99.28
1,346,406
+0.09(+0.09%)
May 07, 2013
99.01
99.77
98.64
99.19
1,179,067
+0.57(+0.58%)
May 06, 2013
99.62
99.88
97.84
98.62
909,275
-0.83(-0.84%)
May 03, 2013
96.02
100.78
96.02
99.45
1,219,731
+4.14(+4.35%)
May 02, 2013
93.98
96.11
93.94
95.31
929,301
+1.57(+1.68%)
May 01, 2013
97.78
98.66
93.51
93.74
1,214,889
-4.74(-4.81%)
Apr 30, 2013
97.28
98.48
96.26
98.48
1,111,658
+1.29(+1.33%)
Apr 29, 2013
96.40
97.37
95.97
97.19
627,557
+0.90(+0.94%)
Apr 26, 2013
96.83
96.91
95.80
96.28
456,177
-0.63(-0.65%)
Apr 25, 2013
96.85
97.85
96.62
96.91
705,849
+0.53(+0.55%)
Apr 24, 2013
96.52
97.00
95.88
96.38
738,057
-0.14(-0.15%)
Apr 23, 2013
95.95
97.02
95.49
96.53
813,689
+1.18(+1.24%)
Apr 22, 2013
96.15
96.85
93.47
95.34
1,079,828
-0.78(-0.81%)
Apr 19, 2013
90.81
96.69
90.81
96.12
1,255,005
+2.79(+2.99%)
Apr 18, 2013
94.33
94.68
92.49
93.33
1,707,406
-0.33(-0.36%)
Apr 17, 2013
92.92
94.61
92.11
93.66
1,022,047
+0.11(+0.12%)
Apr 16, 2013
93.16
93.90
92.26
93.56
961,316
+1.59(+1.73%)
Apr 15, 2013
95.86
95.86
91.54
91.97
1,764,501
-5.34(-5.48%)
Apr 12, 2013
96.46
97.41
96.30
97.30
545,709
+0.51(+0.52%)
Apr 11, 2013
97.22
97.60
96.43
96.80
641,966
-0.27(-0.28%)
Apr 10, 2013
95.89
97.08
95.60
97.07
710,942
+1.56(+1.64%)
Apr 09, 2013
96.33
96.59
94.58
95.51
531,138
-0.59(-0.61%)
Apr 08, 2013
94.48
96.26
94.34
96.09
669,360
+1.53(+1.62%)
Apr 05, 2013
91.72
94.67
90.60
94.56
1,126,171
+0.66(+0.70%)
Apr 04, 2013
94.26
94.92
93.01
93.90
1,170,198
-0.42(-0.44%)
Apr 03, 2013
95.43
96.32
92.77
94.31
1,703,449
-1.24(-1.29%)
Apr 02, 2013
98.43
99.66
95.26
95.55
1,483,847
-2.47(-2.52%)
Apr 01, 2013
100.10
100.36
97.88
98.03
776,045
-2.10(-2.10%)
Mar 28, 2013
97.18
101.35
96.91
100.13
1,585,228
+2.85(+2.93%)
Mar 27, 2013
98.21
98.22
96.08
97.28
1,789,659
-1.60(-1.62%)
Mar 26, 2013
97.00
98.90
96.91
98.87
1,117,802
+2.53(+2.62%)
Mar 25, 2013
97.10
98.02
95.89
96.35
823,359
-0.77(-0.79%)
Mar 22, 2013
96.71
97.75
96.17
97.11
649,827
+0.88(+0.91%)
Mar 21, 2013
98.02
98.16
96.17
96.24
889,566
-2.16(-2.19%)
Mar 20, 2013
98.03
98.59
97.21
98.40
600,177
+0.97(+0.99%)
Mar 19, 2013
97.60
98.27
96.10
97.43
437,161
-0.07(-0.07%)
Mar 18, 2013
96.30
98.81
95.89
97.50
835,897
+0.01(+0.01%)
Mar 15, 2013
97.86
98.35
96.93
97.49
952,426
-0.54(-0.55%)
Mar 14, 2013
96.82
98.16
96.33
98.03
898,267
+1.41(+1.46%)
Mar 13, 2013
95.81
96.91
95.40
96.63
830,617
+0.84(+0.88%)
Mar 12, 2013
95.83
96.73
94.75
95.79
833,353
+0.05(+0.05%)
Mar 11, 2013
95.15
96.45
94.79
95.74
527,441
+0.65(+0.68%)
Mar 08, 2013
94.45
95.21
93.21
95.09
766,459
+1.54(+1.65%)
Mar 07, 2013
94.82
94.82
92.66
93.55
874,442
-0.46(-0.49%)
Mar 06, 2013
95.21
96.26
93.76
94.01
684,048
-1.17(-1.23%)
Mar 05, 2013
94.20
95.82
93.77
95.18
1,102,550
+1.58(+1.68%)
Mar 04, 2013
91.87
94.53
91.70
93.61
1,089,680
+1.68(+1.83%)
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
.