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 (%)
Aug 29, 2003
10.78
10.87
10.71
10.83
158,081
-0.01(-0.08%)
Aug 28, 2003
10.74
10.89
10.64
10.84
215,861
+0.13(+1.25%)
Aug 27, 2003
10.70
10.82
10.55
10.70
266,909
+0.02(+0.17%)
Aug 26, 2003
10.54
10.76
10.37
10.69
403,224
+0.07(+0.67%)
Aug 25, 2003
10.68
10.73
10.57
10.62
252,885
-0.10(-0.92%)
Aug 22, 2003
10.87
10.95
10.61
10.71
319,528
-0.16(-1.48%)
Aug 21, 2003
10.71
10.98
10.71
10.87
534,491
+0.14(+1.33%)
Aug 20, 2003
10.86
10.97
10.70
10.73
891,605
-0.04(-0.33%)
Aug 19, 2003
10.38
10.83
10.38
10.77
1,649,587
+0.25(+2.37%)
Aug 18, 2003
11.45
11.85
10.52
10.52
2,595,718
-0.94(-8.17%)
Aug 15, 2003
11.50
11.54
11.36
11.45
180,183
-0.09(-0.77%)
Aug 14, 2003
10.83
11.63
10.80
11.54
2,016,349
+0.92(+8.64%)
Aug 13, 2003
10.66
10.70
10.48
10.62
657,119
+0.02(+0.17%)
Aug 12, 2003
10.56
10.67
10.51
10.61
420,166
+0.12(+1.10%)
Aug 11, 2003
10.58
10.63
10.38
10.49
252,660
-0.04(-0.42%)
Aug 08, 2003
10.84
10.84
10.52
10.54
435,088
-0.29(-2.72%)
Aug 07, 2003
10.56
10.90
10.50
10.83
998,077
+0.53(+5.10%)
Aug 06, 2003
10.35
10.40
10.22
10.30
290,357
-0.04(-0.43%)
Aug 05, 2003
10.65
10.65
10.29
10.35
358,459
-0.37(-3.41%)
Aug 04, 2003
10.70
10.84
10.39
10.71
747,996
-0.03(-0.25%)
Aug 01, 2003
10.74
10.81
10.65
10.74
443,165
-0.09(-0.82%)
Jul 31, 2003
11.03
11.10
10.76
10.83
615,944
-0.20(-1.78%)
Jul 30, 2003
10.83
11.09
10.67
11.03
1,373,477
+0.20(+1.81%)
Jul 29, 2003
11.10
11.12
10.75
10.83
472,448
-0.27(-2.41%)
Jul 28, 2003
10.85
11.10
10.85
11.10
433,180
+0.21(+1.97%)
Jul 25, 2003
10.83
10.96
10.83
10.88
416,239
+0.10(+0.91%)
Jul 24, 2003
10.62
10.96
10.62
10.78
670,695
+0.14(+1.34%)
Jul 23, 2003
10.73
10.83
10.62
10.64
796,128
-0.18(-1.65%)
Jul 22, 2003
10.87
11.14
10.59
10.82
2,593,698
-0.55(-4.86%)
Jul 21, 2003
11.74
11.74
11.36
11.37
576,340
-0.45(-3.84%)
Jul 18, 2003
11.59
11.83
11.44
11.83
189,271
+0.30(+2.63%)
Jul 17, 2003
11.70
11.73
11.50
11.52
332,767
-0.25(-2.12%)
Jul 16, 2003
11.85
11.92
11.69
11.77
663,066
-0.08(-0.68%)
Jul 15, 2003
11.88
11.90
11.73
11.85
819,576
+0.06(+0.53%)
Jul 14, 2003
11.59
11.79
11.59
11.79
584,530
+0.27(+2.32%)
Jul 11, 2003
11.15
11.56
11.10
11.52
720,509
+0.37(+3.36%)
Jul 10, 2003
11.10
11.19
10.98
11.15
392,903
-0.04(-0.32%)
Jul 09, 2003
11.19
11.32
10.92
11.19
622,003
-0.05(-0.48%)
Jul 08, 2003
11.01
11.27
10.95
11.24
595,749
+0.27(+2.44%)
Jul 07, 2003
10.78
11.03
10.62
10.97
937,380
+0.27(+2.50%)
Jul 03, 2003
10.61
10.70
10.56
10.70
231,231
+0.10(+0.92%)
Jul 02, 2003
10.73
10.73
10.61
10.61
429,253
-0.12(-1.08%)
Jul 01, 2003
10.71
10.78
10.52
10.72
332,991
+0.00(+0.00%)
Jun 30, 2003
10.74
10.83
10.66
10.72
558,613
-0.03(-0.25%)
Jun 27, 2003
10.78
10.83
10.65
10.75
212,158
-0.12(-1.15%)
Jun 26, 2003
10.52
10.87
10.45
10.87
715,797
+0.36(+3.39%)
Jun 25, 2003
10.47
10.65
10.40
10.52
204,529
-0.04(-0.42%)
Jun 24, 2003
10.58
10.64
10.37
10.56
456,292
-0.11(-1.00%)
Jun 23, 2003
10.97
10.97
10.65
10.67
651,285
-0.30(-2.76%)
Jun 20, 2003
10.99
11.09
10.90
10.97
318,518
+0.04(+0.41%)
Jun 19, 2003
11.03
11.20
10.93
10.93
197,461
-0.16(-1.45%)
Jun 18, 2003
11.14
11.28
11.01
11.09
432,619
-0.14(-1.27%)
Jun 17, 2003
11.11
11.32
10.89
11.23
513,960
+0.11(+0.96%)
Jun 16, 2003
11.15
11.28
11.04
11.12
490,063
-0.03(-0.24%)
Jun 13, 2003
11.33
11.39
11.11
11.15
426,224
-0.22(-1.96%)
Jun 12, 2003
11.28
11.38
11.14
11.37
307,860
+0.13(+1.19%)
Jun 11, 2003
11.01
11.36
10.98
11.24
825,298
+0.23(+2.11%)
Jun 10, 2003
10.94
11.10
10.93
11.01
2,114,855
+0.14(+1.31%)
Jun 09, 2003
10.92
11.28
10.81
10.87
441,370
-0.07(-0.65%)
Jun 06, 2003
11.14
11.36
10.93
10.94
836,854
-0.14(-1.29%)
Jun 05, 2003
11.11
11.23
10.80
11.08
522,935
-0.12(-1.04%)
Jun 04, 2003
10.96
11.28
10.94
11.19
1,019,281
+0.17(+1.54%)
Jun 03, 2003
11.14
11.14
10.83
11.03
315,489
-0.11(-0.96%)
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
.