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 28, 2006
21.28
21.71
21.04
21.66
633,783
+0.26(+1.21%)
Apr 27, 2006
21.39
21.62
20.98
21.40
683,597
-0.20(-0.95%)
Apr 26, 2006
21.53
21.84
21.53
21.61
665,646
+0.12(+0.58%)
Apr 25, 2006
22.26
22.27
21.45
21.48
804,879
-0.80(-3.60%)
Apr 24, 2006
22.47
22.52
21.92
22.28
909,668
-0.18(-0.79%)
Apr 21, 2006
22.29
22.59
22.02
22.46
886,107
+0.47(+2.15%)
Apr 20, 2006
21.84
22.17
21.67
21.99
751,923
+0.08(+0.37%)
Apr 19, 2006
21.70
21.96
21.52
21.91
840,332
+0.34(+1.57%)
Apr 18, 2006
21.27
21.84
21.31
21.57
955,331
+0.31(+1.47%)
Apr 17, 2006
21.26
21.44
21.04
21.26
464,594
+0.00(+0.00%)
Apr 13, 2006
20.91
21.32
20.61
21.26
841,903
+0.35(+1.66%)
Apr 12, 2006
21.07
21.17
20.85
20.91
530,565
-0.21(-0.97%)
Apr 11, 2006
21.45
21.46
21.06
21.12
724,548
-0.33(-1.54%)
Apr 10, 2006
21.67
21.67
21.09
21.45
518,223
+0.06(+0.29%)
Apr 07, 2006
21.51
21.66
21.25
21.38
724,548
-0.02(-0.08%)
Apr 06, 2006
21.35
21.42
21.08
21.40
735,767
-0.08(-0.37%)
Apr 05, 2006
21.57
21.69
21.09
21.48
1,307,956
-0.27(-1.23%)
Apr 04, 2006
21.39
21.99
21.25
21.75
722,753
+0.25(+1.16%)
Apr 03, 2006
22.02
22.02
21.29
21.50
952,975
-0.52(-2.35%)
Mar 31, 2006
21.51
22.18
21.47
22.02
884,200
+0.60(+2.79%)
Mar 30, 2006
21.39
21.42
21.12
21.42
482,097
-0.03(-0.12%)
Mar 29, 2006
21.64
21.64
21.02
21.45
504,311
+0.25(+1.18%)
Mar 28, 2006
21.54
21.57
21.08
21.20
297,987
-0.36(-1.65%)
Mar 27, 2006
21.84
21.84
21.46
21.55
255,914
-0.29(-1.31%)
Mar 24, 2006
21.28
21.86
21.17
21.84
684,046
+0.57(+2.68%)
Mar 23, 2006
21.53
21.53
20.97
21.27
436,434
-0.26(-1.20%)
Mar 22, 2006
20.95
21.69
20.86
21.53
510,257
+0.58(+2.77%)
Mar 21, 2006
21.03
21.78
20.94
20.95
2,051,914
-0.08(-0.38%)
Mar 20, 2006
21.20
21.38
20.64
21.03
705,924
-0.17(-0.80%)
Mar 17, 2006
21.64
21.64
21.07
21.20
882,292
-0.34(-1.57%)
Mar 16, 2006
21.77
21.82
21.36
21.53
629,744
-0.21(-0.98%)
Mar 15, 2006
21.39
21.81
21.04
21.75
1,284,732
+1.29(+6.32%)
Mar 14, 2006
20.27
20.51
20.05
20.46
271,284
+0.21(+1.01%)
Mar 13, 2006
20.44
20.62
20.12
20.25
517,550
-0.12(-0.61%)
Mar 10, 2006
20.09
20.43
19.71
20.38
436,658
+0.32(+1.60%)
Mar 09, 2006
19.91
20.32
19.85
20.05
601,359
+0.16(+0.81%)
Mar 08, 2006
20.12
20.13
19.48
19.89
920,438
-0.26(-1.28%)
Mar 07, 2006
20.32
20.32
20.05
20.15
847,625
-0.30(-1.48%)
Mar 06, 2006
20.40
20.99
20.32
20.46
466,390
-0.54(-2.59%)
Mar 03, 2006
20.82
21.03
20.50
21.00
811,498
+0.19(+0.90%)
Mar 02, 2006
21.29
21.37
20.77
20.81
779,186
-0.48(-2.26%)
Mar 01, 2006
20.71
21.42
20.60
21.29
569,159
+0.64(+3.11%)
Feb 28, 2006
21.13
21.13
20.60
20.65
495,784
-0.48(-2.28%)
Feb 27, 2006
21.12
21.35
21.12
21.13
565,906
+0.04(+0.21%)
Feb 24, 2006
21.02
21.28
20.89
21.09
366,425
+0.00(+0.00%)
Feb 23, 2006
21.52
21.53
21.04
21.09
307,747
-0.43(-1.99%)
Feb 22, 2006
21.41
21.66
21.25
21.52
571,852
+0.21(+1.00%)
Feb 21, 2006
21.71
21.84
21.14
21.30
1,096,583
-0.43(-1.97%)
Feb 17, 2006
21.61
21.75
21.37
21.73
664,524
+0.12(+0.58%)
Feb 16, 2006
21.93
21.93
21.31
21.61
439,687
-0.21(-0.94%)
Feb 15, 2006
21.44
21.82
21.22
21.81
331,308
+0.32(+1.49%)
Feb 14, 2006
21.26
21.62
20.87
21.49
526,526
+0.28(+1.30%)
Feb 13, 2006
21.12
21.38
20.99
21.21
857,946
+0.27(+1.28%)
Feb 10, 2006
20.71
21.07
20.55
20.95
1,384,248
-0.17(-0.80%)
Feb 09, 2006
21.53
21.57
21.03
21.12
477,272
-0.38(-1.78%)
Feb 08, 2006
21.48
21.66
21.29
21.50
363,732
+0.00(+0.00%)
Feb 07, 2006
21.94
22.06
21.35
21.50
767,069
-0.54(-2.47%)
Feb 06, 2006
21.84
22.27
21.84
22.04
778,625
+0.21(+0.94%)
Feb 03, 2006
21.84
22.12
21.54
21.84
812,732
-0.09(-0.41%)
Feb 02, 2006
22.34
22.53
21.81
21.93
1,857,819
-0.70(-3.11%)
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
.