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 (%)
Nov 30, 2018
100.87
103.59
100.87
103.05
1,369,500
+1.87(+1.85%)
Nov 29, 2018
102.10
103.04
100.80
101.18
940,137
-1.57(-1.53%)
Nov 28, 2018
100.31
103.67
99.20
102.75
1,496,845
+2.37(+2.36%)
Nov 27, 2018
100.25
100.91
99.21
100.38
1,103,534
-0.17(-0.17%)
Nov 26, 2018
98.54
100.99
98.37
100.55
1,682,395
+2.35(+2.39%)
Nov 23, 2018
97.41
98.95
97.41
98.20
266,000
-0.52(-0.53%)
Nov 21, 2018
98.72
98.72
98.72
0
+2.07(+2.14%)
Nov 20, 2018
97.69
98.29
95.54
96.65
1,520,180
-2.33(-2.35%)
Nov 19, 2018
100.25
100.82
98.35
98.98
845,893
-1.86(-1.84%)
Nov 16, 2018
100.48
101.67
100.07
100.84
784,700
+0.33(+0.33%)
Nov 15, 2018
96.94
100.80
96.36
100.51
1,152,933
+3.31(+3.41%)
Nov 14, 2018
98.79
100.09
96.33
97.20
1,513,963
-1.11(-1.13%)
Nov 13, 2018
99.62
100.56
98.24
98.31
1,042,521
-1.26(-1.27%)
Nov 12, 2018
102.33
102.57
99.42
99.57
1,231,695
-2.85(-2.78%)
Nov 09, 2018
103.50
103.67
101.35
102.42
1,455,600
-1.64(-1.58%)
Nov 08, 2018
104.27
104.93
103.35
104.06
888,340
+0.46(+0.44%)
Nov 07, 2018
102.63
103.82
102.17
103.60
896,998
+1.80(+1.77%)
Nov 06, 2018
101.85
102.60
101.32
101.80
1,129,759
-0.29(-0.28%)
Nov 05, 2018
103.60
103.88
101.85
102.09
874,493
-1.26(-1.22%)
Nov 02, 2018
103.77
104.21
102.60
103.35
1,084,000
+0.25(+0.24%)
Nov 01, 2018
102.21
103.53
101.61
103.10
864,152
+1.14(+1.12%)
Oct 31, 2018
102.26
103.83
101.30
101.96
1,256,007
+0.66(+0.65%)
Oct 30, 2018
99.23
101.39
98.82
101.30
1,595,713
+2.44(+2.47%)
Oct 29, 2018
103.81
104.22
97.46
98.86
1,907,830
-3.39(-3.32%)
Oct 26, 2018
102.68
103.68
101.32
102.25
991,800
-1.45(-1.40%)
Oct 25, 2018
101.80
104.99
101.50
103.70
1,108,725
+1.85(+1.82%)
Oct 24, 2018
103.76
105.17
101.63
101.85
1,449,430
-1.50(-1.45%)
Oct 23, 2018
103.72
104.34
101.12
103.35
1,733,173
-2.08(-1.97%)
Oct 22, 2018
106.35
106.35
103.56
105.43
2,347,248
-0.69(-0.65%)
Oct 19, 2018
106.34
107.31
102.37
106.12
3,357,000
+3.44(+3.35%)
Oct 18, 2018
103.20
104.33
101.93
102.68
1,758,239
-1.33(-1.28%)
Oct 17, 2018
105.78
105.98
102.94
104.01
946,278
-1.27(-1.21%)
Oct 16, 2018
105.34
106.00
104.17
105.28
965,246
+0.53(+0.51%)
Oct 15, 2018
103.56
105.77
102.86
104.75
1,403,475
+2.18(+2.13%)
Oct 12, 2018
104.17
104.40
101.78
102.57
1,747,300
-0.38(-0.37%)
Oct 11, 2018
103.86
105.57
102.32
102.95
1,859,949
-1.52(-1.45%)
Oct 10, 2018
108.93
109.19
104.38
104.47
1,791,266
-5.06(-4.62%)
Oct 09, 2018
112.55
113.79
109.43
109.53
1,269,459
-2.65(-2.36%)
Oct 08, 2018
111.84
113.30
111.03
112.18
868,505
+0.08(+0.07%)
Oct 05, 2018
113.19
114.19
111.97
112.10
1,399,700
-1.91(-1.68%)
Oct 04, 2018
114.09
114.53
112.41
114.01
1,126,962
+0.51(+0.45%)
Oct 03, 2018
115.29
115.40
113.47
113.50
841,743
-1.02(-0.89%)
Oct 02, 2018
116.59
116.59
114.23
114.52
867,222
-2.10(-1.80%)
Oct 01, 2018
115.52
117.20
115.40
116.62
1,580,615
+3.34(+2.95%)
Sep 28, 2018
114.47
114.55
112.94
113.28
1,008,900
-1.21(-1.06%)
Sep 27, 2018
115.61
115.66
114.40
114.49
874,344
-1.20(-1.04%)
Sep 26, 2018
114.83
116.36
114.64
115.69
1,054,153
+0.80(+0.70%)
Sep 25, 2018
115.99
116.21
114.78
114.89
1,277,178
-0.92(-0.79%)
Sep 24, 2018
116.90
117.11
115.49
115.81
923,413
-1.30(-1.11%)
Sep 21, 2018
118.62
119.47
117.04
117.11
1,329,700
-1.48(-1.25%)
Sep 20, 2018
118.22
119.14
117.65
118.59
659,716
+0.81(+0.69%)
Sep 19, 2018
118.01
118.77
117.33
117.78
680,699
-0.45(-0.38%)
Sep 18, 2018
117.86
118.47
116.75
118.23
718,164
+1.59(+1.36%)
Sep 17, 2018
117.50
117.87
116.22
116.64
617,746
-0.60(-0.51%)
Sep 14, 2018
117.18
117.93
116.23
117.24
664,500
+0.57(+0.49%)
Sep 13, 2018
119.10
119.10
116.48
116.67
1,362,465
-1.81(-1.53%)
Sep 12, 2018
118.68
119.45
118.16
118.48
658,976
-0.44(-0.37%)
Sep 11, 2018
120.06
120.06
118.33
118.92
823,058
-0.96(-0.80%)
Sep 10, 2018
118.82
120.21
118.57
119.88
1,228,125
+1.81(+1.53%)
Sep 07, 2018
117.80
118.58
117.42
118.07
1,077,000
-0.58(-0.49%)
Sep 06, 2018
117.52
119.28
116.66
118.65
1,567,416
+1.53(+1.31%)
Sep 05, 2018
114.45
117.33
114.34
117.12
1,100,733
+2.29(+1.99%)
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
.