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, 2007
26.98
27.31
26.65
27.09
983,267
+0.33(+1.23%)
Aug 30, 2007
26.96
27.10
26.30
26.76
1,085,812
-0.43(-1.57%)
Aug 29, 2007
27.02
27.27
26.72
27.19
565,345
+0.39(+1.46%)
Aug 28, 2007
27.52
27.64
26.78
26.79
595,861
-0.85(-3.06%)
Aug 27, 2007
27.10
27.86
27.10
27.64
580,715
-0.06(-0.23%)
Aug 24, 2007
27.49
27.86
27.46
27.70
582,959
+0.21(+0.75%)
Aug 23, 2007
28.45
28.61
27.43
27.50
859,068
-0.69(-2.44%)
Aug 22, 2007
28.41
28.90
28.15
28.18
954,882
-0.01(-0.03%)
Aug 21, 2007
28.06
28.41
27.63
28.19
1,158,514
-0.10(-0.35%)
Aug 20, 2007
27.72
28.50
26.96
28.29
1,317,717
+1.02(+3.76%)
Aug 17, 2007
27.50
33.53
26.98
27.27
1,523,570
+0.44(+1.63%)
Aug 16, 2007
27.53
27.72
24.65
26.83
2,503,381
-1.27(-4.54%)
Aug 15, 2007
29.31
29.84
28.02
28.10
986,521
-1.51(-5.09%)
Aug 14, 2007
31.29
31.37
29.40
29.61
927,170
-1.74(-5.54%)
Aug 13, 2007
30.78
31.63
30.78
31.35
775,820
+0.77(+2.51%)
Aug 10, 2007
30.31
30.74
29.15
30.58
1,419,477
-0.12(-0.38%)
Aug 09, 2007
30.73
31.20
30.18
30.70
1,774,739
-0.59(-1.88%)
Aug 08, 2007
30.69
31.71
30.63
31.29
2,397,135
+1.11(+3.66%)
Aug 07, 2007
29.41
30.61
29.36
30.18
1,488,813
+0.50(+1.68%)
Aug 06, 2007
30.79
30.81
29.02
29.68
1,100,742
-0.27(-0.89%)
Aug 03, 2007
30.06
30.71
29.73
29.95
1,716,230
-0.76(-2.47%)
Aug 02, 2007
30.63
31.41
30.32
30.71
832,538
+0.12(+0.38%)
Aug 01, 2007
30.58
30.76
29.94
30.59
923,580
-0.17(-0.55%)
Jul 31, 2007
31.02
31.68
30.75
30.76
710,972
-0.14(-0.46%)
Jul 30, 2007
31.42
31.61
30.78
30.90
1,585,692
-0.42(-1.34%)
Jul 27, 2007
31.96
32.37
31.20
31.32
1,110,495
-0.78(-2.42%)
Jul 26, 2007
31.49
33.63
29.21
32.10
2,963,490
-2.07(-6.05%)
Jul 25, 2007
35.22
35.49
33.97
34.16
821,845
-0.76(-2.17%)
Jul 24, 2007
35.43
35.76
34.87
34.92
971,599
-0.96(-2.68%)
Jul 23, 2007
36.19
36.37
35.85
35.88
294,172
-0.02(-0.05%)
Jul 20, 2007
36.53
36.53
35.72
35.90
484,789
-0.56(-1.54%)
Jul 19, 2007
36.96
37.21
36.12
36.46
470,204
-0.03(-0.07%)
Jul 18, 2007
37.39
37.39
36.32
36.49
1,640,275
+0.44(+1.21%)
Jul 17, 2007
36.20
36.54
35.93
36.05
725,109
-0.20(-0.54%)
Jul 16, 2007
35.12
36.40
34.89
36.25
1,086,485
+1.00(+2.83%)
Jul 13, 2007
34.72
35.29
34.41
35.25
446,083
+0.35(+1.00%)
Jul 12, 2007
34.38
34.96
34.18
34.90
482,658
+0.45(+1.29%)
Jul 11, 2007
33.74
34.49
33.74
34.46
1,282,937
+0.59(+1.74%)
Jul 10, 2007
34.48
34.49
33.74
33.87
859,854
-0.85(-2.44%)
Jul 09, 2007
34.82
35.10
34.48
34.72
718,714
+0.12(+0.36%)
Jul 06, 2007
34.58
34.75
34.30
34.59
443,726
-0.05(-0.15%)
Jul 05, 2007
34.55
34.68
34.33
34.65
380,225
+0.12(+0.36%)
Jul 03, 2007
34.20
34.55
34.15
34.52
466,502
+0.37(+1.10%)
Jul 02, 2007
33.46
34.41
33.58
34.15
447,878
+0.69(+2.05%)
Jun 29, 2007
33.79
34.07
33.34
33.46
557,950
-0.33(-0.98%)
Jun 28, 2007
33.75
34.23
33.75
33.79
303,933
+0.07(+0.21%)
Jun 27, 2007
33.40
33.85
33.00
33.72
520,579
+0.32(+0.96%)
Jun 26, 2007
34.60
34.60
33.40
33.40
597,995
-1.05(-3.05%)
Jun 25, 2007
34.33
34.79
34.16
34.45
559,398
+0.18(+0.52%)
Jun 22, 2007
34.81
34.89
34.07
34.27
1,144,041
-0.77(-2.19%)
Jun 21, 2007
34.92
35.17
34.37
35.04
405,917
+0.10(+0.28%)
Jun 20, 2007
35.92
35.92
34.82
34.94
471,438
-0.98(-2.73%)
Jun 19, 2007
35.85
36.16
35.68
35.92
350,269
-0.11(-0.30%)
Jun 18, 2007
36.23
36.23
35.62
36.03
388,976
-0.07(-0.20%)
Jun 15, 2007
36.04
36.33
36.00
36.10
510,594
+0.20(+0.57%)
Jun 14, 2007
36.05
36.29
35.72
35.89
841,790
+0.00(+0.00%)
Jun 13, 2007
35.25
36.07
35.05
35.89
805,440
+0.73(+2.08%)
Jun 12, 2007
36.14
36.14
35.16
35.16
854,581
-1.08(-2.98%)
Jun 11, 2007
36.54
36.62
36.14
36.24
560,296
-0.16(-0.44%)
Jun 08, 2007
35.70
36.51
35.66
36.40
684,114
+0.50(+1.39%)
Jun 07, 2007
36.90
36.95
35.84
35.90
815,761
-0.99(-2.68%)
Jun 06, 2007
37.48
37.65
36.57
36.89
1,073,471
-0.59(-1.57%)
Jun 05, 2007
37.88
37.96
37.18
37.48
1,008,511
-0.31(-0.83%)
Jun 04, 2007
37.88
37.94
37.61
37.79
1,029,827
-0.09(-0.24%)
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
.