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, 2006
23.23
23.58
23.04
23.49
479,853
+0.26(+1.11%)
Aug 30, 2006
23.24
23.37
23.10
23.23
411,527
+0.01(+0.04%)
Aug 29, 2006
23.31
23.38
22.84
23.22
524,506
+0.04(+0.19%)
Aug 28, 2006
23.17
23.44
23.14
23.17
543,130
+0.01(+0.04%)
Aug 25, 2006
22.88
23.22
22.73
23.17
260,850
+0.28(+1.21%)
Aug 24, 2006
22.99
23.17
22.52
22.89
468,297
-0.01(-0.04%)
Aug 23, 2006
23.40
23.68
22.85
22.90
601,808
-0.45(-1.91%)
Aug 22, 2006
22.86
23.46
22.83
23.34
606,632
+0.52(+2.26%)
Aug 21, 2006
23.68
23.68
22.83
22.83
706,597
-0.94(-3.97%)
Aug 18, 2006
23.81
23.83
23.36
23.77
489,389
-0.04(-0.15%)
Aug 17, 2006
23.89
24.06
23.58
23.81
830,347
-0.15(-0.63%)
Aug 16, 2006
23.20
23.96
23.06
23.96
878,927
+0.94(+4.07%)
Aug 15, 2006
22.80
23.10
22.67
23.02
464,258
+0.53(+2.38%)
Aug 14, 2006
22.55
22.70
22.34
22.49
453,375
+0.16(+0.72%)
Aug 11, 2006
22.37
22.42
22.10
22.33
481,760
-0.04(-0.20%)
Aug 10, 2006
22.07
22.37
21.88
22.37
601,808
+0.31(+1.41%)
Aug 09, 2006
22.93
23.03
21.88
22.06
1,109,934
-0.65(-2.87%)
Aug 08, 2006
22.62
23.14
22.52
22.71
809,254
+0.17(+0.75%)
Aug 07, 2006
22.91
23.25
22.33
22.54
715,684
-0.61(-2.62%)
Aug 04, 2006
23.09
23.57
22.82
23.15
1,207,543
+0.44(+1.92%)
Aug 03, 2006
22.51
22.93
22.28
22.71
1,676,738
-0.03(-0.12%)
Aug 02, 2006
22.37
23.39
22.29
22.74
2,491,602
+2.02(+9.77%)
Aug 01, 2006
21.61
21.61
20.24
20.71
1,880,482
-1.23(-5.61%)
Jul 31, 2006
21.57
21.94
21.44
21.94
888,014
+0.29(+1.32%)
Jul 28, 2006
21.39
21.72
21.20
21.66
506,106
+0.36(+1.67%)
Jul 27, 2006
21.44
21.61
21.19
21.30
647,246
+0.01(+0.04%)
Jul 26, 2006
21.80
21.80
20.66
21.29
2,014,329
-0.50(-2.29%)
Jul 25, 2006
21.77
21.86
21.24
21.79
1,394,233
+0.03(+0.12%)
Jul 24, 2006
20.93
21.82
20.99
21.77
1,269,137
+0.84(+4.00%)
Jul 21, 2006
21.48
21.48
20.55
20.93
1,415,999
-0.52(-2.41%)
Jul 20, 2006
22.59
22.59
21.44
21.45
765,162
-0.89(-3.99%)
Jul 19, 2006
21.84
22.51
21.66
22.34
997,740
+0.50(+2.29%)
Jul 18, 2006
22.03
22.37
21.53
21.84
1,101,295
-0.12(-0.57%)
Jul 17, 2006
22.48
22.76
21.80
21.96
1,146,173
-0.53(-2.34%)
Jul 14, 2006
22.84
22.85
22.28
22.49
984,389
-0.37(-1.60%)
Jul 13, 2006
23.17
23.23
22.60
22.85
1,038,242
-0.32(-1.38%)
Jul 12, 2006
23.41
23.45
23.07
23.17
748,333
-0.25(-1.07%)
Jul 11, 2006
23.40
23.49
23.04
23.42
672,378
-0.06(-0.27%)
Jul 10, 2006
23.41
23.62
23.33
23.49
957,238
+0.17(+0.73%)
Jul 07, 2006
23.76
23.84
23.17
23.32
773,128
-0.50(-2.10%)
Jul 06, 2006
23.62
24.26
23.52
23.82
1,319,400
+0.21(+0.91%)
Jul 05, 2006
24.02
24.02
23.31
23.60
982,818
-0.42(-1.74%)
Jul 03, 2006
24.14
24.39
23.91
24.02
640,515
-0.67(-2.71%)
Jun 30, 2006
23.58
24.69
22.91
24.69
5,083,057
+1.29(+5.52%)
Jun 29, 2006
22.42
23.61
22.32
23.40
1,430,921
+1.12(+5.04%)
Jun 28, 2006
22.11
22.28
21.64
22.27
1,016,476
+0.26(+1.17%)
Jun 27, 2006
22.52
22.91
22.02
22.02
1,322,429
-0.51(-2.26%)
Jun 26, 2006
22.84
22.99
22.19
22.52
625,032
-0.19(-0.82%)
Jun 23, 2006
22.66
23.02
22.30
22.71
516,540
+0.05(+0.24%)
Jun 22, 2006
22.76
22.85
22.18
22.66
587,110
-0.24(-1.05%)
Jun 21, 2006
22.20
22.94
22.15
22.90
698,968
+0.65(+2.92%)
Jun 20, 2006
22.71
23.00
22.19
22.25
715,684
-0.45(-1.96%)
Jun 19, 2006
23.24
23.26
22.49
22.69
1,014,457
-0.45(-1.93%)
Jun 16, 2006
23.09
23.45
22.86
23.14
1,599,773
+0.06(+0.27%)
Jun 15, 2006
22.35
23.15
22.35
23.08
818,342
+0.88(+3.98%)
Jun 14, 2006
22.10
22.64
21.64
22.19
960,043
-0.01(-0.04%)
Jun 13, 2006
22.19
22.69
21.95
22.20
1,125,865
-0.09(-0.40%)
Jun 12, 2006
22.73
22.76
22.21
22.29
680,007
-0.35(-1.54%)
Jun 09, 2006
23.20
23.53
22.45
22.64
554,350
-0.31(-1.36%)
Jun 08, 2006
22.85
23.05
21.93
22.95
1,190,826
+0.10(+0.43%)
Jun 07, 2006
23.25
23.72
22.82
22.85
702,446
-0.37(-1.61%)
Jun 06, 2006
23.89
23.89
22.75
23.23
769,874
-0.52(-2.18%)
Jun 05, 2006
24.56
24.61
23.74
23.74
824,513
-0.81(-3.30%)
Jun 02, 2006
24.51
24.59
24.21
24.56
730,943
+0.37(+1.51%)
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
.