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, 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%)
Jan 02, 2018
101.81
102.68
100.80
102.66
1,430,497
+1.86(+1.84%)
Dec 29, 2017
100.80
100.80
100.80
0
-0.37(-0.37%)
Dec 28, 2017
102.08
102.66
100.98
101.17
1,136,602
-1.08(-1.06%)
Dec 27, 2017
102.67
103.11
102.07
102.25
1,026,595
-0.52(-0.50%)
Dec 26, 2017
103.52
103.82
102.62
102.77
468,007
-0.53(-0.51%)
Dec 22, 2017
103.79
103.98
102.89
103.30
695,687
-0.41(-0.40%)
Dec 21, 2017
106.00
106.05
103.49
103.71
1,923,187
-1.98(-1.87%)
Dec 20, 2017
107.53
107.67
105.67
105.68
718,201
-1.32(-1.23%)
Dec 19, 2017
106.61
107.41
105.38
107.00
878,413
+0.97(+0.92%)
Dec 18, 2017
106.65
106.89
105.73
106.03
922,823
+0.09(+0.08%)
Dec 15, 2017
105.35
106.23
105.11
105.94
1,932,693
+1.04(+0.99%)
Dec 14, 2017
105.99
106.13
104.42
104.90
1,579,111
-1.04(-0.98%)
Dec 13, 2017
105.18
106.64
104.97
105.94
1,003,144
+0.63(+0.60%)
Dec 12, 2017
105.31
105.76
104.25
105.31
1,107,011
-0.31(-0.30%)
Dec 11, 2017
106.51
106.75
105.23
105.62
1,390,537
-1.06(-0.99%)
Dec 08, 2017
107.28
107.64
106.42
106.68
842,434
+0.14(+0.13%)
Dec 07, 2017
105.75
107.07
105.52
106.54
1,774,573
+0.16(+0.15%)
Dec 06, 2017
107.00
107.81
106.18
106.38
914,726
-0.64(-0.60%)
Dec 05, 2017
108.84
108.84
106.21
107.02
1,342,027
-1.29(-1.19%)
Dec 04, 2017
109.65
107.85
108.31
1,606,549
+2.91(+2.76%)
Dec 01, 2017
107.33
107.33
105.08
105.40
1,149,743
-1.67(-1.56%)
Nov 30, 2017
105.14
107.77
104.62
107.07
1,578,218
+1.93(+1.83%)
Nov 29, 2017
102.46
105.97
102.27
105.14
1,400,815
+3.10(+3.04%)
Nov 28, 2017
101.83
102.22
100.88
102.03
1,038,030
+0.69(+0.68%)
Nov 27, 2017
101.59
102.48
100.57
101.35
1,020,141
-0.26(-0.25%)
Nov 24, 2017
101.73
102.25
101.20
101.61
273,836
+0.45(+0.44%)
Nov 22, 2017
100.39
101.57
100.19
101.16
510,663
+0.96(+0.96%)
Nov 21, 2017
99.24
100.66
98.85
100.19
733,517
+1.10(+1.11%)
Nov 20, 2017
98.27
99.12
97.56
99.09
723,758
+1.07(+1.09%)
Nov 17, 2017
98.24
98.85
97.41
98.02
472,819
-0.81(-0.82%)
Nov 16, 2017
97.96
99.34
97.55
98.84
658,663
+1.29(+1.32%)
Nov 15, 2017
99.33
99.33
97.49
97.55
861,258
-1.99(-2.00%)
Nov 14, 2017
99.77
100.07
99.29
99.53
654,377
-0.83(-0.83%)
Nov 13, 2017
99.82
100.43
99.12
100.36
724,652
+0.31(+0.31%)
Nov 10, 2017
100.12
100.48
99.14
100.06
658,792
-0.43(-0.43%)
Nov 09, 2017
100.50
101.55
99.53
100.49
895,160
-0.47(-0.46%)
Nov 08, 2017
101.09
101.31
99.98
100.96
634,707
-0.30(-0.30%)
Nov 07, 2017
101.14
102.05
100.48
101.26
824,949
+0.07(+0.07%)
Nov 06, 2017
100.12
101.34
99.59
101.19
988,363
+1.08(+1.08%)
Nov 03, 2017
100.97
101.92
100.10
100.12
1,569,901
-0.85(-0.84%)
Nov 02, 2017
100.89
101.31
100.35
100.97
911,775
+0.28(+0.27%)
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
.