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, 2007
31.02
31.68
30.75
30.76
710,972
-0.14(-0.46%)
Jul 30, 2007
31.42
31.61
30.78
30.90
1,585,692
-0.42(-1.34%)
Jul 27, 2007
31.96
32.37
31.20
31.32
1,110,495
-0.78(-2.42%)
Jul 26, 2007
31.49
33.63
29.21
32.10
2,963,490
-2.07(-6.05%)
Jul 25, 2007
35.22
35.49
33.97
34.16
821,845
-0.76(-2.17%)
Jul 24, 2007
35.43
35.76
34.87
34.92
971,599
-0.96(-2.68%)
Jul 23, 2007
36.19
36.37
35.85
35.88
294,172
-0.02(-0.05%)
Jul 20, 2007
36.53
36.53
35.72
35.90
484,789
-0.56(-1.54%)
Jul 19, 2007
36.96
37.21
36.12
36.46
470,204
-0.03(-0.07%)
Jul 18, 2007
37.39
37.39
36.32
36.49
1,640,275
+0.44(+1.21%)
Jul 17, 2007
36.20
36.54
35.93
36.05
725,109
-0.20(-0.54%)
Jul 16, 2007
35.12
36.40
34.89
36.25
1,086,485
+1.00(+2.83%)
Jul 13, 2007
34.72
35.29
34.41
35.25
446,083
+0.35(+1.00%)
Jul 12, 2007
34.38
34.96
34.18
34.90
482,658
+0.45(+1.29%)
Jul 11, 2007
33.74
34.49
33.74
34.46
1,282,937
+0.59(+1.74%)
Jul 10, 2007
34.48
34.49
33.74
33.87
859,854
-0.85(-2.44%)
Jul 09, 2007
34.82
35.10
34.48
34.72
718,714
+0.12(+0.36%)
Jul 06, 2007
34.58
34.75
34.30
34.59
443,726
-0.05(-0.15%)
Jul 05, 2007
34.55
34.68
34.33
34.65
380,225
+0.12(+0.36%)
Jul 03, 2007
34.20
34.55
34.15
34.52
466,502
+0.37(+1.10%)
Jul 02, 2007
33.46
34.41
33.58
34.15
447,878
+0.69(+2.05%)
Jun 29, 2007
33.79
34.07
33.34
33.46
557,950
-0.33(-0.98%)
Jun 28, 2007
33.75
34.23
33.75
33.79
303,933
+0.07(+0.21%)
Jun 27, 2007
33.40
33.85
33.00
33.72
520,579
+0.32(+0.96%)
Jun 26, 2007
34.60
34.60
33.40
33.40
597,995
-1.05(-3.05%)
Jun 25, 2007
34.33
34.79
34.16
34.45
559,398
+0.18(+0.52%)
Jun 22, 2007
34.81
34.89
34.07
34.27
1,144,041
-0.77(-2.19%)
Jun 21, 2007
34.92
35.17
34.37
35.04
405,917
+0.10(+0.28%)
Jun 20, 2007
35.92
35.92
34.82
34.94
471,438
-0.98(-2.73%)
Jun 19, 2007
35.85
36.16
35.68
35.92
350,269
-0.11(-0.30%)
Jun 18, 2007
36.23
36.23
35.62
36.03
388,976
-0.07(-0.20%)
Jun 15, 2007
36.04
36.33
36.00
36.10
510,594
+0.20(+0.57%)
Jun 14, 2007
36.05
36.29
35.72
35.89
841,790
+0.00(+0.00%)
Jun 13, 2007
35.25
36.07
35.05
35.89
805,440
+0.73(+2.08%)
Jun 12, 2007
36.14
36.14
35.16
35.16
854,581
-1.08(-2.98%)
Jun 11, 2007
36.54
36.62
36.14
36.24
560,296
-0.16(-0.44%)
Jun 08, 2007
35.70
36.51
35.66
36.40
684,114
+0.50(+1.39%)
Jun 07, 2007
36.90
36.95
35.84
35.90
815,761
-0.99(-2.68%)
Jun 06, 2007
37.48
37.65
36.57
36.89
1,073,471
-0.59(-1.57%)
Jun 05, 2007
37.88
37.96
37.18
37.48
1,008,511
-0.31(-0.83%)
Jun 04, 2007
37.88
37.94
37.61
37.79
1,029,827
-0.09(-0.24%)
Jun 01, 2007
36.95
38.33
36.92
37.88
986,857
+1.29(+3.53%)
May 31, 2007
35.97
36.95
35.97
36.59
917,525
+0.64(+1.79%)
May 30, 2007
35.55
36.02
35.14
35.95
929,750
+0.12(+0.32%)
May 29, 2007
36.05
36.21
35.54
35.83
978,779
+0.00(+0.00%)
May 25, 2007
35.65
36.17
35.65
35.83
502,292
+0.21(+0.58%)
May 24, 2007
36.44
36.74
35.55
35.63
1,009,857
-0.70(-1.94%)
May 23, 2007
36.10
36.53
36.10
36.33
1,055,632
+0.34(+0.94%)
May 22, 2007
35.84
36.29
35.57
35.99
996,068
+0.34(+0.95%)
May 21, 2007
35.88
35.92
35.50
35.65
604,388
-0.09(-0.25%)
May 18, 2007
35.55
35.74
35.19
35.74
492,250
+0.20(+0.58%)
May 17, 2007
34.97
35.82
34.92
35.54
878,029
+0.62(+1.76%)
May 16, 2007
34.57
34.95
34.30
34.92
721,519
+0.56(+1.63%)
May 15, 2007
34.70
34.92
34.33
34.36
597,195
-0.45(-1.31%)
May 14, 2007
34.59
34.94
34.33
34.81
488,043
+0.22(+0.64%)
May 11, 2007
34.40
34.89
34.38
34.59
555,937
+0.40(+1.17%)
May 10, 2007
34.76
34.77
33.76
34.19
521,047
-0.57(-1.64%)
May 09, 2007
35.07
35.14
34.56
34.76
452,814
-0.34(-0.96%)
May 08, 2007
34.23
35.22
34.16
35.10
572,188
+0.91(+2.66%)
May 07, 2007
34.54
34.60
34.03
34.19
525,847
-0.20(-0.60%)
May 04, 2007
34.20
34.57
34.02
34.40
547,057
+0.26(+0.76%)
May 03, 2007
34.00
34.49
33.74
34.14
637,429
+0.20(+0.58%)
May 02, 2007
33.38
33.99
33.31
33.94
697,733
+0.70(+2.09%)
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
.