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 (%)
Jul 31, 2013
97.74
98.79
96.98
97.48
808,066
-0.13(-0.13%)
Jul 30, 2013
98.37
98.49
97.13
97.61
723,559
-0.25(-0.26%)
Jul 29, 2013
99.28
99.63
97.73
97.86
850,099
-1.77(-1.78%)
Jul 26, 2013
99.64
100.03
98.20
99.64
1,130,120
-0.09(-0.09%)
Jul 25, 2013
100.06
100.85
98.43
99.73
1,196,640
-0.52(-0.52%)
Jul 24, 2013
102.52
102.75
100.09
100.25
1,285,353
-2.21(-2.15%)
Jul 23, 2013
104.91
105.23
102.45
102.46
1,227,951
-2.33(-2.22%)
Jul 22, 2013
106.35
107.03
104.48
104.78
793,995
-2.24(-2.10%)
Jul 19, 2013
106.26
107.03
104.00
107.03
1,228,972
+1.29(+1.22%)
Jul 18, 2013
103.28
105.79
103.05
105.73
805,239
+2.59(+2.51%)
Jul 17, 2013
103.57
104.48
102.72
103.15
517,059
+0.21(+0.20%)
Jul 16, 2013
103.49
104.42
102.54
102.94
708,850
-0.42(-0.40%)
Jul 15, 2013
103.15
104.42
103.06
103.35
907,639
+0.39(+0.38%)
Jul 12, 2013
102.14
104.22
101.60
102.97
943,225
+0.49(+0.48%)
Jul 11, 2013
103.32
103.59
101.97
102.48
1,262,236
+0.45(+0.44%)
Jul 10, 2013
103.55
104.48
100.83
102.02
1,406,453
-1.97(-1.90%)
Jul 09, 2013
102.19
104.04
102.03
104.00
903,120
+2.21(+2.17%)
Jul 08, 2013
101.89
102.51
100.69
101.79
956,642
-0.07(-0.07%)
Jul 05, 2013
99.98
102.30
99.98
101.86
727,107
+2.37(+2.38%)
Jul 03, 2013
99.26
100.13
98.66
99.49
635,974
-0.02(-0.02%)
Jul 02, 2013
97.70
99.59
97.70
99.51
1,252,807
+1.42(+1.45%)
Jul 01, 2013
97.97
99.11
97.21
98.09
798,447
+2.23(+2.32%)
Jun 28, 2013
97.18
97.19
95.41
95.86
937,675
-1.56(-1.60%)
Jun 27, 2013
98.35
98.71
96.77
97.42
863,256
-0.17(-0.18%)
Jun 26, 2013
97.25
98.32
96.39
97.59
703,802
+1.02(+1.06%)
Jun 25, 2013
95.09
96.89
94.29
96.57
732,489
+2.78(+2.96%)
Jun 24, 2013
94.96
94.96
92.31
93.79
1,034,964
-3.08(-3.18%)
Jun 21, 2013
98.40
98.58
96.30
96.87
1,147,597
-0.83(-0.85%)
Jun 20, 2013
98.74
99.44
97.55
97.70
1,005,658
-2.21(-2.21%)
Jun 19, 2013
101.41
101.64
99.89
99.91
518,872
-1.58(-1.56%)
Jun 18, 2013
99.75
101.70
99.00
101.49
375,632
+1.99(+2.00%)
Jun 17, 2013
100.97
101.05
98.69
99.50
642,298
-0.56(-0.56%)
Jun 14, 2013
100.53
101.73
99.73
100.06
568,697
-0.77(-0.76%)
Jun 13, 2013
97.28
101.10
96.75
100.83
867,183
+3.55(+3.65%)
Jun 12, 2013
100.09
100.40
96.97
97.28
685,933
-1.64(-1.66%)
Jun 11, 2013
98.63
100.61
98.03
98.92
565,274
-0.81(-0.81%)
Jun 10, 2013
100.20
100.37
98.79
99.73
526,905
-0.22(-0.22%)
Jun 07, 2013
98.70
100.69
98.45
99.94
568,201
+1.91(+1.95%)
Jun 06, 2013
95.88
98.07
95.05
98.03
664,435
+2.21(+2.31%)
Jun 05, 2013
97.54
98.22
95.67
95.82
1,031,586
-2.46(-2.50%)
Jun 04, 2013
98.86
100.36
97.72
98.28
648,424
-0.75(-0.76%)
Jun 03, 2013
100.36
100.44
97.37
99.03
1,015,535
-0.92(-0.92%)
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%)
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
.