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 (%)
Oct 30, 2015
78.13
78.18
76.58
76.69
2,075,375
-1.25(-1.61%)
Oct 29, 2015
77.36
78.14
77.01
77.94
1,444,296
+0.46(+0.60%)
Oct 28, 2015
77.23
77.99
76.78
77.48
1,837,075
+1.37(+1.80%)
Oct 27, 2015
78.96
79.02
75.56
76.11
3,324,126
-3.49(-4.39%)
Oct 26, 2015
79.53
80.77
79.46
79.60
1,428,308
-0.21(-0.27%)
Oct 23, 2015
80.19
80.57
78.14
79.81
3,265,408
-0.02(-0.02%)
Oct 22, 2015
81.09
82.02
79.57
79.83
4,015,210
-1.17(-1.44%)
Oct 21, 2015
82.43
82.70
80.90
81.00
2,224,714
-1.16(-1.41%)
Oct 20, 2015
80.30
82.45
79.51
82.16
2,741,400
+1.84(+2.30%)
Oct 19, 2015
80.39
81.89
79.46
80.31
3,973,505
-0.65(-0.80%)
Oct 16, 2015
88.25
88.25
80.06
80.96
8,991,811
-9.85(-10.85%)
Oct 15, 2015
90.03
91.29
89.38
90.81
1,534,417
+1.51(+1.69%)
Oct 14, 2015
88.77
89.72
87.63
89.30
1,966,155
+0.19(+0.21%)
Oct 13, 2015
89.63
90.64
89.03
89.12
924,458
-1.68(-1.85%)
Oct 12, 2015
90.47
90.99
88.67
90.79
1,629,820
+0.03(+0.03%)
Oct 09, 2015
91.51
93.04
90.34
90.77
1,910,788
-0.47(-0.52%)
Oct 08, 2015
89.43
91.56
89.23
91.24
1,227,930
+1.60(+1.79%)
Oct 07, 2015
89.24
90.73
88.17
89.64
1,601,968
+0.98(+1.11%)
Oct 06, 2015
88.45
89.25
87.98
88.65
764,042
+0.05(+0.05%)
Oct 05, 2015
87.57
88.83
87.47
88.61
1,211,705
+1.34(+1.54%)
Oct 02, 2015
84.87
87.32
84.58
87.26
1,151,610
+0.91(+1.05%)
Oct 01, 2015
84.83
86.38
84.59
86.35
2,155,843
+2.14(+2.54%)
Sep 30, 2015
82.72
84.28
82.72
84.21
1,629,105
+2.53(+3.10%)
Sep 29, 2015
82.47
82.80
81.17
81.68
1,275,033
-0.64(-0.78%)
Sep 28, 2015
83.93
84.65
81.96
82.32
2,215,941
-2.03(-2.41%)
Sep 25, 2015
84.39
85.07
83.58
84.35
2,582,789
+0.68(+0.81%)
Sep 24, 2015
83.86
84.36
83.07
83.68
1,416,890
-1.12(-1.32%)
Sep 23, 2015
85.10
85.38
83.98
84.80
930,774
-0.27(-0.32%)
Sep 22, 2015
86.73
86.79
84.57
85.07
1,352,360
-2.78(-3.16%)
Sep 21, 2015
88.03
89.44
87.52
87.85
723,284
+0.25(+0.29%)
Sep 18, 2015
88.33
89.35
87.24
87.60
1,751,034
-1.97(-2.20%)
Sep 17, 2015
88.35
91.43
88.06
89.57
1,962,311
+1.31(+1.48%)
Sep 16, 2015
87.37
89.29
87.27
88.26
1,647,945
+0.83(+0.95%)
Sep 15, 2015
85.89
87.57
85.24
87.43
1,101,484
+1.65(+1.92%)
Sep 14, 2015
85.63
86.18
85.31
85.78
1,016,752
+0.01(+0.01%)
Sep 11, 2015
85.81
86.54
85.04
85.77
1,119,084
-0.53(-0.61%)
Sep 10, 2015
85.12
86.56
85.12
86.30
1,037,736
+1.23(+1.45%)
Sep 09, 2015
86.47
86.79
84.92
85.07
853,473
-0.92(-1.07%)
Sep 08, 2015
85.02
86.15
84.95
85.99
782,883
+2.58(+3.09%)
Sep 04, 2015
83.04
83.41
83.41
83.41
924,477
-0.97(-1.15%)
Sep 03, 2015
84.85
85.28
83.98
84.38
1,362,554
-0.07(-0.09%)
Sep 02, 2015
83.77
84.48
82.92
84.46
1,120,352
+1.60(+1.93%)
Sep 01, 2015
83.60
84.16
82.47
82.86
1,264,857
-2.77(-3.23%)
Aug 31, 2015
86.64
86.90
85.46
85.63
1,035,499
-1.70(-1.95%)
Aug 28, 2015
85.89
88.02
85.76
87.33
1,168,078
+1.21(+1.40%)
Aug 27, 2015
84.19
86.87
84.14
86.12
2,687,444
+3.52(+4.26%)
Aug 26, 2015
81.90
82.75
80.89
82.60
2,013,230
+2.71(+3.39%)
Aug 25, 2015
85.12
85.12
79.76
79.90
2,794,132
-2.81(-3.39%)
Aug 24, 2015
81.47
85.23
80.78
82.70
3,979,453
-2.97(-3.47%)
Aug 21, 2015
87.32
87.82
85.52
85.68
1,855,559
-2.30(-2.61%)
Aug 20, 2015
90.51
91.70
87.95
87.98
2,263,535
-2.54(-2.81%)
Aug 19, 2015
91.11
91.56
90.29
90.51
1,198,152
-1.30(-1.42%)
Aug 18, 2015
91.98
92.32
91.34
91.82
876,636
+0.18(+0.19%)
Aug 17, 2015
90.70
91.66
90.08
91.64
746,507
+0.62(+0.68%)
Aug 14, 2015
90.01
91.41
89.73
91.02
745,776
+0.74(+0.82%)
Aug 13, 2015
90.20
90.81
89.76
90.28
879,345
-0.06(-0.07%)
Aug 12, 2015
89.86
90.53
88.49
90.35
1,229,614
-0.38(-0.42%)
Aug 11, 2015
91.64
91.64
90.39
90.73
1,665,752
-1.36(-1.47%)
Aug 10, 2015
89.37
92.60
89.37
92.08
1,533,005
+3.44(+3.89%)
Aug 07, 2015
89.54
89.54
88.32
88.64
891,398
-1.16(-1.30%)
Aug 06, 2015
89.98
90.05
88.64
89.80
924,394
-0.18(-0.19%)
Aug 05, 2015
91.00
91.83
89.92
89.98
1,286,160
-0.48(-0.53%)
Aug 04, 2015
89.80
90.53
89.16
90.46
1,396,692
+0.46(+0.51%)
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
.