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 (%)
Apr 30, 2010
36.86
37.53
36.10
36.14
2,265,513
-0.77(-2.08%)
Apr 29, 2010
35.59
37.32
35.55
36.91
5,755,918
+1.78(+5.07%)
Apr 28, 2010
36.09
36.11
34.55
35.13
1,916,543
-0.62(-1.72%)
Apr 27, 2010
35.30
36.87
35.12
35.74
3,136,316
+0.75(+2.14%)
Apr 26, 2010
33.99
35.19
33.99
34.99
1,531,252
+0.87(+2.56%)
Apr 23, 2010
33.79
34.19
33.51
34.12
604,538
+0.29(+0.84%)
Apr 22, 2010
33.34
33.94
32.74
33.83
924,934
+0.04(+0.11%)
Apr 21, 2010
33.75
34.10
33.63
33.80
695,354
+0.11(+0.32%)
Apr 20, 2010
33.53
34.08
33.50
33.69
750,175
+0.41(+1.23%)
Apr 19, 2010
33.81
33.89
32.91
33.28
970,127
-0.75(-2.20%)
Apr 16, 2010
34.73
34.85
33.40
34.03
1,092,598
-0.79(-2.28%)
Apr 15, 2010
34.63
35.38
34.52
34.82
1,812,464
+0.15(+0.44%)
Apr 14, 2010
34.35
34.76
34.25
34.67
994,743
+0.60(+1.75%)
Apr 13, 2010
33.87
34.13
33.39
34.07
1,238,142
+0.25(+0.74%)
Apr 12, 2010
34.24
34.24
33.62
33.83
881,624
-0.37(-1.09%)
Apr 09, 2010
34.22
34.27
33.77
34.20
1,090,888
+0.20(+0.60%)
Apr 08, 2010
32.64
34.07
32.54
33.99
1,594,226
+1.06(+3.22%)
Apr 07, 2010
33.17
33.18
32.62
32.93
1,444,579
-0.18(-0.54%)
Apr 06, 2010
33.12
33.15
32.69
33.11
1,096,283
+0.08(+0.24%)
Apr 05, 2010
32.78
33.30
32.59
33.03
746,389
+0.46(+1.42%)
Apr 01, 2010
32.54
32.57
32.57
32.57
806,225
+0.33(+1.02%)
Mar 31, 2010
32.50
32.72
31.97
32.24
880,245
-0.33(-1.01%)
Mar 30, 2010
32.44
32.75
32.32
32.57
605,944
+0.10(+0.30%)
Mar 29, 2010
32.35
32.81
32.25
32.47
673,752
+0.20(+0.64%)
Mar 26, 2010
31.91
32.43
31.74
32.27
1,086,681
+0.56(+1.77%)
Mar 25, 2010
32.19
32.61
31.67
31.70
975,289
-0.17(-0.53%)
Mar 24, 2010
31.88
32.05
31.52
31.87
797,642
-0.16(-0.50%)
Mar 23, 2010
32.25
32.30
31.59
32.03
674,875
-0.20(-0.64%)
Mar 22, 2010
31.57
32.35
31.46
32.24
622,530
+0.37(+1.17%)
Mar 19, 2010
32.15
32.15
31.34
31.86
1,173,778
-0.14(-0.45%)
Mar 18, 2010
32.11
32.90
31.88
32.01
1,288,935
-0.17(-0.53%)
Mar 17, 2010
32.27
32.57
32.02
32.18
1,218,032
-0.20(-0.63%)
Mar 16, 2010
31.90
32.38
31.82
32.38
1,149,607
+0.68(+2.14%)
Mar 15, 2010
31.61
31.73
31.59
31.70
1,468,158
-0.16(-0.50%)
Mar 12, 2010
32.27
32.28
31.79
31.86
2,189,945
-0.22(-0.69%)
Mar 11, 2010
32.14
32.48
31.88
32.09
1,858,400
+0.01(+0.03%)
Mar 10, 2010
32.49
32.82
31.81
32.08
2,742,867
+0.09(+0.28%)
Mar 09, 2010
31.43
32.35
31.43
31.99
1,036,120
+0.30(+0.96%)
Mar 08, 2010
31.54
31.92
31.22
31.69
730,509
+0.09(+0.28%)
Mar 05, 2010
31.28
31.74
31.25
31.60
1,127,863
+0.51(+1.63%)
Mar 04, 2010
31.04
31.25
30.87
31.09
676,407
+0.18(+0.58%)
Mar 03, 2010
31.25
31.41
30.77
30.91
1,062,796
-0.38(-1.22%)
Mar 02, 2010
31.66
31.98
31.26
31.29
1,290,976
-0.27(-0.85%)
Mar 01, 2010
30.70
31.64
30.70
31.56
1,176,200
+0.99(+3.24%)
Feb 26, 2010
31.20
31.20
30.38
30.57
1,446,552
-0.62(-1.97%)
Feb 25, 2010
30.11
31.26
29.72
31.19
1,274,627
+0.58(+1.90%)
Feb 24, 2010
30.68
30.90
30.34
30.61
995,318
-0.05(-0.15%)
Feb 23, 2010
31.04
31.22
30.50
30.65
1,295,827
-0.43(-1.38%)
Feb 22, 2010
30.30
31.13
30.19
31.08
1,618,923
+0.85(+2.80%)
Feb 19, 2010
29.42
30.33
29.42
30.23
903,566
+0.69(+2.32%)
Feb 18, 2010
29.55
29.56
29.23
29.55
746,095
+0.08(+0.27%)
Feb 17, 2010
29.65
29.77
29.06
29.47
774,981
-0.02(-0.06%)
Feb 16, 2010
29.24
29.70
28.77
29.48
1,478,712
+0.61(+2.13%)
Feb 12, 2010
28.17
28.87
28.87
28.87
2,819,096
+0.41(+1.44%)
Feb 11, 2010
27.11
28.83
27.11
28.46
2,210,799
+1.33(+4.90%)
Feb 10, 2010
26.94
27.28
26.82
27.13
857,993
+0.10(+0.36%)
Feb 09, 2010
27.20
27.34
26.80
27.03
681,496
+0.33(+1.24%)
Feb 08, 2010
26.96
27.42
26.53
26.70
765,979
-0.28(-1.02%)
Feb 05, 2010
26.70
27.08
26.31
26.98
1,912,742
+0.37(+1.37%)
Feb 04, 2010
27.51
27.51
26.55
26.61
1,402,129
-1.12(-4.05%)
Feb 03, 2010
27.31
27.99
27.10
27.74
1,707,451
+0.29(+1.07%)
Feb 02, 2010
27.44
27.66
27.20
27.44
915,785
+0.08(+0.28%)
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
.