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 (%)
Mar 29, 2018
105.58
105.58
105.58
0
+2.17(+2.10%)
Mar 28, 2018
103.42
104.50
102.22
103.41
755,843
+0.58(+0.56%)
Mar 27, 2018
105.36
105.47
102.47
102.83
866,924
-2.42(-2.30%)
Mar 26, 2018
105.59
105.75
104.05
105.26
1,149,008
+1.38(+1.33%)
Mar 23, 2018
104.42
106.44
103.73
103.87
1,708,931
-0.23(-0.22%)
Mar 22, 2018
104.22
106.41
103.83
104.10
1,358,895
-1.49(-1.41%)
Mar 21, 2018
103.46
107.75
103.10
105.59
1,699,421
+3.04(+2.96%)
Mar 20, 2018
103.02
103.30
101.76
102.56
798,554
-0.01(-0.01%)
Mar 19, 2018
101.38
102.95
100.83
102.56
1,093,013
+1.15(+1.14%)
Mar 16, 2018
102.23
102.50
100.83
101.41
1,800,100
-0.76(-0.74%)
Mar 15, 2018
102.69
102.88
101.09
102.17
1,825,291
-0.38(-0.37%)
Mar 14, 2018
105.51
105.51
102.38
102.55
1,405,387
-2.78(-2.64%)
Mar 13, 2018
107.51
107.79
105.28
105.32
1,397,970
-1.59(-1.49%)
Mar 12, 2018
107.46
107.73
106.64
106.92
928,759
-0.39(-0.37%)
Mar 09, 2018
104.44
107.56
103.96
107.31
1,428,697
+3.21(+3.08%)
Mar 08, 2018
102.61
105.67
101.80
104.10
1,669,622
+2.28(+2.24%)
Mar 07, 2018
102.00
101.82
941,763
+0.44(+0.43%)
Mar 06, 2018
100.74
101.45
99.45
101.38
1,309,338
+1.21(+1.20%)
Mar 05, 2018
99.34
100.62
98.41
100.18
1,432,689
-0.05(-0.05%)
Mar 02, 2018
98.74
100.57
97.35
100.22
1,940,992
+0.64(+0.64%)
Mar 01, 2018
98.78
100.70
97.98
99.58
1,745,942
+0.87(+0.88%)
Feb 28, 2018
101.40
102.04
98.63
98.71
1,443,108
-2.69(-2.65%)
Feb 27, 2018
105.86
106.13
101.40
101.40
2,159,058
-4.05(-3.84%)
Feb 26, 2018
104.92
105.84
103.84
105.45
627,756
+1.21(+1.16%)
Feb 23, 2018
103.40
104.71
103.28
104.25
538,579
+1.58(+1.54%)
Feb 22, 2018
102.35
102.67
1,244,101
-0.79(-0.76%)
Feb 21, 2018
102.87
106.17
102.53
103.45
756,147
+0.61(+0.60%)
Feb 20, 2018
104.08
104.08
102.04
102.84
1,185,930
-1.59(-1.52%)
Feb 16, 2018
104.43
104.43
104.43
0
+1.37(+1.33%)
Feb 15, 2018
102.62
103.42
101.90
103.06
1,143,878
+1.15(+1.13%)
Feb 14, 2018
99.71
101.99
99.27
101.91
1,192,076
+2.17(+2.17%)
Feb 13, 2018
99.74
1,343,276
-1.25(-1.23%)
Feb 12, 2018
99.52
102.15
98.23
100.99
1,410,713
+1.58(+1.59%)
Feb 09, 2018
100.07
100.07
95.29
99.41
1,611,622
+0.23(+0.23%)
Feb 08, 2018
102.67
103.12
99.15
99.18
1,475,403
-3.42(-3.33%)
Feb 07, 2018
102.11
102.73
102.11
102.60
1,381,185
-0.21(-0.21%)
Feb 06, 2018
98.78
103.48
97.78
102.81
1,507,134
+1.18(+1.16%)
Feb 05, 2018
105.12
105.74
101.13
101.63
874,903
-3.89(-3.69%)
Feb 02, 2018
107.35
108.11
105.41
105.52
1,098,054
-2.61(-2.41%)
Feb 01, 2018
108.06
109.21
107.46
108.13
1,051,696
-0.25(-0.23%)
Jan 31, 2018
107.84
108.87
107.40
108.38
1,010,505
+0.87(+0.81%)
Jan 30, 2018
108.35
108.59
107.50
107.50
1,118,526
-1.42(-1.30%)
Jan 29, 2018
108.72
109.93
108.17
108.92
1,098,440
+0.19(+0.18%)
Jan 26, 2018
107.03
108.77
106.70
108.73
1,046,392
+1.99(+1.87%)
Jan 25, 2018
107.59
108.07
106.29
106.74
1,545,094
-1.22(-1.13%)
Jan 24, 2018
107.16
108.77
106.59
107.95
1,989,892
+0.99(+0.92%)
Jan 23, 2018
105.99
107.22
104.27
106.97
1,730,664
+0.67(+0.63%)
Jan 22, 2018
105.70
107.06
105.44
106.30
1,623,598
+0.92(+0.87%)
Jan 19, 2018
104.11
106.40
102.47
105.38
2,359,343
-1.44(-1.35%)
Jan 18, 2018
106.33
107.16
105.32
106.81
2,373,511
+0.66(+0.62%)
Jan 17, 2018
106.49
106.90
105.46
106.15
1,700,963
-0.18(-0.17%)
Jan 16, 2018
106.36
108.06
105.60
106.33
2,641,601
+0.57(+0.54%)
Jan 12, 2018
105.76
105.76
105.76
0
+2.63(+2.56%)
Jan 11, 2018
102.32
104.11
102.26
103.13
1,340,115
+1.06(+1.04%)
Jan 10, 2018
105.64
106.31
100.93
102.06
4,452,454
-3.77(-3.56%)
Jan 09, 2018
105.63
106.56
105.40
105.83
834,801
+0.51(+0.48%)
Jan 08, 2018
104.42
105.78
104.24
105.32
1,668,941
+0.72(+0.69%)
Jan 05, 2018
103.22
105.08
103.03
104.60
2,223,996
+2.10(+2.05%)
Jan 04, 2018
103.06
103.16
101.96
102.50
808,158
-0.09(-0.08%)
Jan 03, 2018
102.62
102.85
101.95
102.59
923,439
-0.07(-0.07%)
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
.