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 31, 2017
98.03
98.72
97.86
98.41
1,388,826
+0.66(+0.67%)
Aug 30, 2017
97.81
98.09
97.11
97.75
2,199,468
-0.22(-0.22%)
Aug 29, 2017
98.00
98.62
96.97
97.97
1,549,023
-0.47(-0.47%)
Aug 28, 2017
99.23
99.23
97.40
98.44
2,006,451
-0.87(-0.87%)
Aug 25, 2017
99.66
100.08
98.60
99.30
1,592,516
-0.20(-0.20%)
Aug 24, 2017
100.85
101.11
99.29
99.50
1,089,024
-1.08(-1.08%)
Aug 23, 2017
102.00
102.41
100.23
100.59
1,659,614
-2.74(-2.65%)
Aug 22, 2017
102.34
103.50
102.34
103.33
970,749
+0.99(+0.97%)
Aug 21, 2017
101.15
102.77
100.94
102.34
1,048,285
+1.67(+1.66%)
Aug 18, 2017
100.55
101.29
100.05
100.66
993,088
-0.07(-0.07%)
Aug 17, 2017
102.28
102.57
100.25
100.73
1,367,273
-1.54(-1.51%)
Aug 16, 2017
101.81
103.83
101.81
102.27
1,572,701
+1.10(+1.09%)
Aug 15, 2017
100.02
101.30
99.47
101.17
1,109,235
+1.28(+1.28%)
Aug 14, 2017
98.35
100.21
98.28
99.89
1,001,946
+1.92(+1.96%)
Aug 11, 2017
97.43
99.28
97.05
97.97
824,567
+0.75(+0.77%)
Aug 10, 2017
98.83
99.05
97.09
97.22
721,382
-1.64(-1.66%)
Aug 09, 2017
98.85
99.05
98.30
98.86
730,469
+0.02(+0.02%)
Aug 08, 2017
98.10
99.45
97.83
98.84
954,824
+0.68(+0.70%)
Aug 07, 2017
97.58
98.27
97.33
98.15
763,497
+0.69(+0.71%)
Aug 04, 2017
97.09
97.52
96.28
97.46
808,513
+0.36(+0.37%)
Aug 03, 2017
97.16
97.69
96.38
97.10
1,306,382
-0.06(-0.06%)
Aug 02, 2017
96.72
97.15
96.10
97.15
2,014,995
+0.76(+0.79%)
Aug 01, 2017
98.18
95.77
96.39
2,453,588
-1.79(-1.82%)
Jul 31, 2017
98.30
99.13
97.30
98.18
1,218,355
+0.07(+0.07%)
Jul 28, 2017
96.59
98.34
96.32
98.11
1,226,355
+1.53(+1.59%)
Jul 27, 2017
99.11
99.14
96.13
96.58
1,200,292
-2.56(-2.58%)
Jul 26, 2017
99.38
99.77
98.19
99.14
843,898
-0.14(-0.14%)
Jul 25, 2017
100.43
100.62
99.09
99.28
885,807
-0.63(-0.63%)
Jul 24, 2017
100.46
101.19
99.46
99.91
1,271,326
-0.23(-0.23%)
Jul 21, 2017
95.38
100.38
95.31
100.14
1,826,737
+1.12(+1.13%)
Jul 20, 2017
99.12
96.99
99.02
1,965,187
+0.48(+0.48%)
Jul 19, 2017
99.06
99.06
98.03
98.54
1,004,355
-0.59(-0.60%)
Jul 18, 2017
99.23
99.42
98.28
99.13
865,676
-0.04(-0.04%)
Jul 17, 2017
99.98
99.98
98.96
99.17
924,968
-0.58(-0.58%)
Jul 14, 2017
100.23
100.44
99.50
99.75
1,120,980
-0.23(-0.23%)
Jul 13, 2017
100.25
100.78
99.80
99.98
612,678
+0.00(+0.00%)
Jul 12, 2017
99.70
100.41
99.41
99.98
527,911
+1.02(+1.03%)
Jul 11, 2017
99.82
99.82
98.10
98.96
795,774
-0.63(-0.63%)
Jul 10, 2017
99.28
99.79
98.87
99.59
1,018,441
+0.31(+0.32%)
Jul 07, 2017
98.32
99.71
98.10
99.27
744,063
+1.17(+1.19%)
Jul 06, 2017
98.88
99.00
97.87
98.10
1,209,204
-1.11(-1.12%)
Jul 05, 2017
99.82
99.82
98.83
99.22
968,650
-0.61(-0.61%)
Jul 03, 2017
100.00
100.21
99.14
99.83
506,183
+0.26(+0.26%)
Jun 30, 2017
98.06
100.05
97.67
99.57
1,117,954
+2.06(+2.11%)
Jun 29, 2017
98.63
98.66
97.00
97.51
614,009
-0.82(-0.83%)
Jun 28, 2017
98.00
98.69
97.95
98.33
478,103
+1.02(+1.05%)
Jun 27, 2017
97.62
97.99
97.30
97.31
579,951
-0.49(-0.50%)
Jun 26, 2017
97.52
98.78
97.45
97.80
606,788
+0.88(+0.91%)
Jun 23, 2017
96.48
97.42
96.15
96.91
1,131,592
+0.19(+0.20%)
Jun 22, 2017
95.38
97.31
94.94
96.72
1,218,156
+1.37(+1.44%)
Jun 21, 2017
96.09
96.21
95.15
95.35
1,333,610
-1.13(-1.17%)
Jun 20, 2017
98.48
98.48
96.43
96.49
988,511
-1.99(-2.02%)
Jun 19, 2017
98.83
99.40
97.94
98.48
910,329
-0.31(-0.32%)
Jun 16, 2017
97.35
98.84
97.28
98.79
1,667,948
+1.87(+1.93%)
Jun 15, 2017
95.69
97.26
95.16
96.91
823,687
+0.85(+0.88%)
Jun 14, 2017
97.01
97.01
95.77
96.07
1,198,132
-0.74(-0.77%)
Jun 13, 2017
95.15
97.11
94.95
96.81
1,291,160
+1.71(+1.80%)
Jun 12, 2017
94.68
95.36
94.20
95.10
1,380,734
+0.34(+0.36%)
Jun 09, 2017
94.20
95.27
94.05
94.75
1,876,827
+0.70(+0.75%)
Jun 08, 2017
94.11
92.29
94.05
2,122,000
+1.64(+1.77%)
Jun 07, 2017
91.54
92.59
91.04
92.41
1,045,484
+0.85(+0.93%)
Jun 06, 2017
90.85
91.90
90.39
91.56
1,092,770
+0.51(+0.56%)
Jun 05, 2017
90.89
91.19
90.64
91.05
974,927
+0.41(+0.45%)
Jun 02, 2017
91.10
91.40
90.20
90.64
740,997
-0.20(-0.22%)
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
.