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 (%)
Jan 31, 2003
11.14
11.60
11.12
11.36
430,824
+0.22(+2.00%)
Jan 30, 2003
11.07
11.19
10.93
11.14
485,687
+0.39(+3.65%)
Jan 29, 2003
10.78
10.94
10.65
10.75
425,551
-0.03(-0.25%)
Jan 28, 2003
10.74
10.84
10.66
10.78
465,268
+0.08(+0.75%)
Jan 27, 2003
10.74
10.97
10.70
10.70
793,996
-0.09(-0.83%)
Jan 24, 2003
11.10
11.10
10.72
10.78
239,197
-0.23(-2.10%)
Jan 23, 2003
10.78
11.06
10.77
11.02
241,441
+0.24(+2.23%)
Jan 22, 2003
11.19
11.19
10.70
10.78
408,834
-0.32(-2.89%)
Jan 21, 2003
11.14
11.19
10.81
11.10
218,665
-0.02(-0.16%)
Jan 17, 2003
11.14
11.15
11.10
11.11
216,870
-0.03(-0.24%)
Jan 16, 2003
11.14
11.28
11.09
11.14
237,290
+0.00(+0.00%)
Jan 15, 2003
11.19
11.19
11.11
11.14
191,402
-0.04(-0.40%)
Jan 14, 2003
11.09
11.21
10.93
11.19
270,162
+0.08(+0.72%)
Jan 13, 2003
11.19
11.50
10.98
11.11
526,862
+0.01(+0.08%)
Jan 10, 2003
11.01
11.14
10.78
11.10
241,553
+0.00(+0.00%)
Jan 09, 2003
10.83
11.19
10.83
11.10
587,559
+0.18(+1.63%)
Jan 08, 2003
11.23
11.23
10.86
10.92
175,359
-0.31(-2.78%)
Jan 07, 2003
11.24
11.32
11.01
11.23
341,630
+0.00(+0.00%)
Jan 06, 2003
11.01
11.36
11.01
11.23
562,315
+0.22(+2.02%)
Jan 03, 2003
11.05
11.19
10.92
11.01
355,205
-0.04(-0.40%)
Jan 02, 2003
10.78
11.10
10.65
11.05
975,413
+0.36(+3.33%)
Dec 31, 2002
10.76
10.87
10.60
10.70
339,274
-0.02(-0.17%)
Dec 30, 2002
10.70
10.83
10.56
10.71
498,140
-0.04(-0.41%)
Dec 27, 2002
11.06
11.06
10.74
10.76
104,564
-0.39(-3.52%)
Dec 26, 2002
11.03
11.22
11.03
11.15
97,833
+0.13(+1.21%)
Dec 24, 2002
11.10
11.18
10.95
11.02
88,745
-0.04(-0.40%)
Dec 23, 2002
11.19
11.32
11.05
11.06
193,534
-0.21(-1.90%)
Dec 20, 2002
11.28
11.36
11.12
11.28
275,099
+0.05(+0.48%)
Dec 19, 2002
11.39
11.40
11.14
11.22
394,922
-0.17(-1.49%)
Dec 18, 2002
11.54
11.60
11.36
11.39
167,842
-0.20(-1.69%)
Dec 17, 2002
11.54
11.63
11.54
11.59
228,314
+0.00(+0.00%)
Dec 16, 2002
11.71
11.71
11.41
11.59
285,196
-0.04(-0.31%)
Dec 13, 2002
11.59
11.71
11.49
11.62
130,257
-0.02(-0.15%)
Dec 12, 2002
11.84
11.85
11.57
11.64
138,110
-0.12(-1.06%)
Dec 11, 2002
11.93
11.94
11.68
11.77
205,875
-0.22(-1.86%)
Dec 10, 2002
11.64
12.01
11.62
11.99
227,304
+0.37(+3.14%)
Dec 09, 2002
11.79
11.87
11.54
11.62
220,348
-0.21(-1.73%)
Dec 06, 2002
11.59
11.87
11.57
11.83
346,342
+0.17(+1.45%)
Dec 05, 2002
12.02
12.19
11.62
11.66
247,948
-0.33(-2.75%)
Dec 04, 2002
11.71
12.21
11.69
11.99
357,113
+0.23(+1.97%)
Dec 03, 2002
11.77
11.87
11.59
11.76
234,485
-0.04(-0.30%)
Dec 02, 2002
11.37
11.94
11.37
11.79
323,567
+0.43(+3.76%)
Nov 29, 2002
11.68
11.68
11.36
11.36
178,276
-0.29(-2.45%)
Nov 27, 2002
11.58
11.92
11.54
11.65
482,433
+0.07(+0.62%)
Nov 26, 2002
11.85
11.85
11.44
11.58
501,955
-0.35(-2.91%)
Nov 25, 2002
12.08
12.13
11.69
11.93
327,045
-0.29(-2.34%)
Nov 22, 2002
12.42
12.43
12.18
12.21
235,046
-0.21(-1.72%)
Nov 21, 2002
11.85
12.47
11.85
12.42
266,460
+0.57(+4.81%)
Nov 20, 2002
11.72
12.01
11.68
11.85
221,919
+0.16(+1.37%)
Nov 19, 2002
11.65
11.81
11.41
11.69
450,682
-0.04(-0.30%)
Nov 18, 2002
12.30
12.34
11.62
11.73
274,426
-0.48(-3.94%)
Nov 15, 2002
12.17
12.48
12.03
12.21
412,873
+0.13(+1.11%)
Nov 14, 2002
11.49
12.39
11.49
12.08
393,576
+0.68(+5.94%)
Nov 13, 2002
11.99
12.01
11.23
11.40
477,721
-0.55(-4.62%)
Nov 12, 2002
12.34
12.37
11.94
11.95
474,131
-0.29(-2.40%)
Nov 11, 2002
12.83
12.83
12.18
12.25
395,259
-0.59(-4.58%)
Nov 08, 2002
12.75
12.97
12.49
12.83
206,548
+0.09(+0.70%)
Nov 07, 2002
13.35
13.35
12.67
12.75
266,236
-0.58(-4.35%)
Nov 06, 2002
13.03
13.46
12.83
13.33
335,235
+0.38(+2.96%)
Nov 05, 2002
13.36
13.37
12.67
12.94
235,607
-0.43(-3.20%)
Nov 04, 2002
13.46
13.54
13.19
13.37
220,124
+0.00(+0.00%)
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
.