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 (%)
Sep 28, 2012
68.71
68.74
67.86
68.11
1,262,790
-1.06(-1.53%)
Sep 27, 2012
68.23
69.60
67.86
69.17
849,814
+1.44(+2.12%)
Sep 26, 2012
68.39
68.71
67.41
67.73
696,166
-0.90(-1.31%)
Sep 25, 2012
69.65
69.86
68.47
68.63
899,157
-0.65(-0.93%)
Sep 24, 2012
67.90
69.51
67.45
69.28
1,014,483
+0.97(+1.42%)
Sep 21, 2012
70.77
71.55
67.98
68.30
1,470,976
-0.81(-1.17%)
Sep 20, 2012
69.42
69.84
67.86
69.11
1,763,089
-2.00(-2.81%)
Sep 19, 2012
70.92
71.89
69.03
71.11
1,944,229
-0.57(-0.79%)
Sep 18, 2012
72.97
73.03
71.50
71.67
1,181,191
-1.34(-1.83%)
Sep 17, 2012
74.85
74.87
72.89
73.01
1,167,088
-2.15(-2.86%)
Sep 14, 2012
73.67
75.45
73.44
75.16
952,166
+1.88(+2.56%)
Sep 13, 2012
73.40
73.59
72.18
73.28
777,629
-0.20(-0.27%)
Sep 12, 2012
72.11
73.54
72.11
73.48
567,618
+0.97(+1.34%)
Sep 11, 2012
71.90
73.06
71.85
72.51
936,354
+0.84(+1.18%)
Sep 10, 2012
71.46
72.10
71.44
71.67
486,017
-0.07(-0.10%)
Sep 07, 2012
71.90
71.90
71.05
71.74
901,099
+0.12(+0.16%)
Sep 06, 2012
69.11
71.63
68.73
71.62
1,342,746
+2.81(+4.08%)
Sep 05, 2012
69.57
69.91
67.80
68.81
1,336,904
-0.91(-1.30%)
Sep 04, 2012
69.21
69.91
68.18
69.72
689,819
+0.39(+0.57%)
Aug 31, 2012
69.60
69.60
68.54
69.32
483,557
+0.36(+0.52%)
Aug 30, 2012
69.13
69.44
68.50
68.96
527,055
-0.63(-0.90%)
Aug 29, 2012
69.88
69.88
68.82
69.59
674,992
+0.42(+0.61%)
Aug 27, 2012
69.81
69.81
68.84
69.17
507,936
-0.48(-0.69%)
Aug 24, 2012
68.76
69.81
68.48
69.65
597,417
+0.83(+1.21%)
Aug 23, 2012
69.71
70.14
68.49
68.82
965,471
-1.26(-1.80%)
Aug 22, 2012
70.00
70.52
69.54
70.09
600,273
-0.22(-0.31%)
Aug 21, 2012
69.68
70.81
69.31
70.30
1,178,880
+0.71(+1.02%)
Aug 20, 2012
69.82
70.33
68.79
69.59
927,481
-0.13(-0.18%)
Aug 17, 2012
68.67
69.80
68.49
69.72
816,217
+1.05(+1.53%)
Aug 16, 2012
68.53
69.22
68.01
68.67
722,750
+0.34(+0.50%)
Aug 15, 2012
67.38
68.53
67.20
68.33
875,750
+0.75(+1.11%)
Aug 14, 2012
66.92
67.67
66.55
67.58
1,408,988
+1.25(+1.88%)
Aug 13, 2012
66.18
66.47
65.72
66.33
553,279
-0.15(-0.23%)
Aug 10, 2012
65.56
66.64
65.04
66.48
401,654
+0.70(+1.06%)
Aug 09, 2012
65.98
66.57
65.42
65.78
384,171
-0.18(-0.27%)
Aug 08, 2012
65.74
66.66
65.64
65.96
598,819
+0.11(+0.16%)
Aug 07, 2012
66.38
68.02
65.80
65.85
1,014,409
+0.06(+0.10%)
Aug 06, 2012
66.36
67.20
65.76
65.79
656,173
-0.66(-1.00%)
Aug 03, 2012
65.74
66.83
65.46
66.45
892,075
+2.38(+3.71%)
Aug 02, 2012
63.45
65.02
63.20
64.08
528,946
+0.17(+0.27%)
Aug 01, 2012
65.64
65.97
63.87
63.91
682,061
-1.35(-2.07%)
Jul 31, 2012
66.02
66.62
64.78
65.26
950,885
-0.69(-1.05%)
Jul 30, 2012
66.80
67.01
65.28
65.95
727,766
-0.98(-1.46%)
Jul 27, 2012
65.28
67.47
65.19
66.93
1,130,266
+2.06(+3.18%)
Jul 26, 2012
64.81
65.41
64.29
64.87
809,831
+1.40(+2.20%)
Jul 25, 2012
62.57
63.76
62.12
63.47
1,172,208
+1.08(+1.74%)
Jul 24, 2012
62.36
63.02
61.61
62.38
785,776
-0.05(-0.09%)
Jul 23, 2012
62.21
62.75
61.58
62.44
750,022
-1.02(-1.61%)
Jul 20, 2012
63.60
64.23
63.21
63.46
855,972
-0.96(-1.49%)
Jul 19, 2012
61.95
65.35
61.87
64.42
1,801,402
+2.85(+4.63%)
Jul 18, 2012
61.72
62.96
61.34
61.57
1,190,243
-0.15(-0.25%)
Jul 17, 2012
60.94
61.94
59.04
61.72
2,447,540
+0.00(+0.00%)
Jul 16, 2012
62.74
62.91
61.49
61.72
1,037,919
-1.11(-1.77%)
Jul 13, 2012
61.39
63.00
61.31
62.83
875,994
+1.65(+2.70%)
Jul 12, 2012
61.30
61.72
60.42
61.18
1,063,084
-0.37(-0.60%)
Jul 11, 2012
62.11
62.83
61.20
61.55
910,283
-0.66(-1.07%)
Jul 10, 2012
63.24
63.99
61.80
62.21
699,514
-0.78(-1.24%)
Jul 09, 2012
62.44
63.24
62.14
62.99
522,033
+0.34(+0.54%)
Jul 06, 2012
62.87
63.07
62.14
62.65
555,565
-0.91(-1.44%)
Jul 05, 2012
62.05
64.44
61.67
63.57
1,422,186
+1.47(+2.37%)
Jul 03, 2012
61.73
62.30
61.48
62.10
587,537
+0.61(+0.99%)
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
.