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, 2008
45.77
46.63
45.50
45.84
1,486,641
+0.02(+0.04%)
Aug 28, 2008
45.01
45.92
44.57
45.82
980,963
+1.02(+2.27%)
Aug 27, 2008
44.15
44.82
43.67
44.81
755,798
+0.70(+1.58%)
Aug 26, 2008
44.09
44.45
43.32
44.11
884,830
+0.00(+0.00%)
Aug 25, 2008
44.75
44.83
43.00
44.11
1,187,707
-0.93(-2.06%)
Aug 22, 2008
44.91
45.28
44.45
45.04
683,001
+0.49(+1.10%)
Aug 21, 2008
43.59
44.82
43.48
44.55
1,009,367
+0.58(+1.32%)
Aug 20, 2008
44.26
44.49
43.41
43.97
1,165,737
-0.02(-0.04%)
Aug 19, 2008
44.08
44.49
43.41
43.99
1,056,808
-0.42(-0.94%)
Aug 18, 2008
45.34
45.48
44.07
44.41
1,456,243
-0.59(-1.31%)
Aug 15, 2008
45.37
45.37
44.29
44.99
0
-0.05(-0.12%)
Aug 14, 2008
45.31
46.06
44.62
45.05
1,934,445
-0.46(-1.02%)
Aug 13, 2008
46.21
46.21
43.28
45.51
2,923,867
-0.74(-1.60%)
Aug 12, 2008
47.70
47.78
45.46
46.25
1,643,166
-1.55(-3.24%)
Aug 11, 2008
47.23
48.23
46.60
47.80
2,326,006
+0.74(+1.57%)
Aug 08, 2008
45.46
47.24
45.29
47.06
1,591,504
+1.43(+3.12%)
Aug 07, 2008
45.80
46.42
44.99
45.64
2,342,494
-0.45(-0.97%)
Aug 06, 2008
45.88
46.45
45.47
46.08
4,011,409
+0.18(+0.39%)
Aug 05, 2008
47.45
47.87
44.68
45.90
3,924,594
-1.35(-2.85%)
Aug 04, 2008
47.98
48.25
46.95
47.25
1,835,222
-0.26(-0.54%)
Aug 01, 2008
49.02
49.66
46.49
47.51
2,871,286
-1.52(-3.09%)
Jul 31, 2008
47.59
49.82
47.44
49.02
3,612,612
+1.93(+4.09%)
Jul 30, 2008
46.31
47.38
44.50
47.10
3,424,113
+1.41(+3.08%)
Jul 29, 2008
42.67
45.79
42.67
45.69
2,068,594
+3.22(+7.58%)
Jul 28, 2008
42.73
43.51
42.14
42.47
1,825,103
-0.31(-0.73%)
Jul 25, 2008
42.75
43.44
41.67
42.78
2,225,145
+0.07(+0.17%)
Jul 24, 2008
44.33
44.49
42.54
42.71
2,190,526
-1.51(-3.41%)
Jul 23, 2008
43.84
44.82
43.50
44.22
2,237,680
+0.84(+1.93%)
Jul 22, 2008
41.21
44.16
41.21
43.38
1,749,250
+1.85(+4.46%)
Jul 21, 2008
41.83
42.11
41.19
41.53
1,539,528
+0.10(+0.24%)
Jul 18, 2008
42.05
42.11
40.83
41.43
1,499,845
-0.43(-1.02%)
Jul 17, 2008
42.26
42.59
41.31
41.86
2,588,734
-0.07(-0.17%)
Jul 16, 2008
39.63
42.02
39.32
41.93
1,933,723
+2.66(+6.79%)
Jul 15, 2008
38.04
39.65
36.51
39.26
1,707,436
+0.50(+1.29%)
Jul 14, 2008
39.48
40.09
38.38
38.76
1,646,482
-0.35(-0.89%)
Jul 11, 2008
38.33
39.90
37.70
39.11
1,047,459
+0.33(+0.85%)
Jul 10, 2008
38.23
39.49
38.02
38.78
1,158,574
+0.50(+1.30%)
Jul 09, 2008
39.45
39.98
37.98
38.28
1,003,990
-0.96(-2.45%)
Jul 08, 2008
36.79
39.40
36.44
39.24
1,257,988
+2.56(+6.97%)
Jul 07, 2008
36.94
37.45
35.99
36.69
1,289,123
+0.02(+0.05%)
Jul 04, 2008
36.28
37.17
35.70
36.67
746,500
+0.00(+0.00%)
Jul 03, 2008
36.28
37.17
35.70
36.67
746,500
+0.55(+1.53%)
Jul 02, 2008
38.01
38.09
35.93
36.12
1,709,853
-1.80(-4.75%)
Jul 01, 2008
38.77
38.77
36.84
37.92
1,486,454
-1.29(-3.30%)
Jun 30, 2008
38.83
39.96
38.33
39.21
1,290,412
+0.41(+1.06%)
Jun 27, 2008
38.26
38.88
37.83
38.80
1,016,499
+0.41(+1.07%)
Jun 26, 2008
39.33
39.65
37.98
38.39
1,129,643
-1.31(-3.30%)
Jun 25, 2008
39.29
40.00
39.10
39.70
928,002
+0.47(+1.20%)
Jun 24, 2008
41.29
41.29
39.00
39.23
2,293,047
-2.17(-5.25%)
Jun 23, 2008
42.64
42.93
41.32
41.40
791,540
-0.95(-2.25%)
Jun 20, 2008
42.78
43.20
41.86
42.36
957,342
-0.65(-1.51%)
Jun 19, 2008
42.31
43.08
41.69
43.01
773,212
+0.80(+1.90%)
Jun 18, 2008
41.25
42.59
41.03
42.20
1,207,383
+0.67(+1.61%)
Jun 17, 2008
43.03
43.12
41.54
41.54
750,921
-1.27(-2.98%)
Jun 16, 2008
41.81
43.20
41.67
42.81
1,100,413
+0.91(+2.17%)
Jun 13, 2008
41.39
42.31
41.23
41.90
744,441
+0.88(+2.15%)
Jun 12, 2008
40.56
41.67
40.56
41.02
925,167
-0.26(-0.63%)
Jun 11, 2008
43.14
43.14
40.31
41.28
2,329,189
-2.29(-5.26%)
Jun 10, 2008
43.33
43.85
43.01
43.57
659,062
-0.27(-0.61%)
Jun 09, 2008
44.07
44.12
43.18
43.83
849,490
+0.45(+1.05%)
Jun 06, 2008
44.73
44.73
43.27
43.38
908,505
-1.77(-3.93%)
Jun 05, 2008
43.71
45.15
43.70
45.15
894,560
+1.72(+3.96%)
Jun 04, 2008
42.72
43.90
42.46
43.43
959,130
+0.47(+1.10%)
Jun 03, 2008
43.82
44.00
42.42
42.96
1,115,578
-0.65(-1.49%)
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
.