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 (%)
Dec 31, 2003
13.10
13.11
12.76
12.76
234,934
-0.38(-2.92%)
Dec 30, 2003
13.15
13.30
13.09
13.15
146,413
-0.05(-0.41%)
Dec 29, 2003
12.89
13.34
12.89
13.20
304,494
+0.22(+1.72%)
Dec 26, 2003
12.83
13.10
12.82
12.98
68,213
+0.09(+0.69%)
Dec 24, 2003
12.92
13.01
12.75
12.89
118,588
-0.04(-0.28%)
Dec 23, 2003
12.87
12.93
12.66
12.92
415,005
+0.13(+1.05%)
Dec 22, 2003
12.72
12.93
12.69
12.79
400,083
+0.16(+1.27%)
Dec 19, 2003
12.79
12.79
12.54
12.63
474,243
-0.17(-1.32%)
Dec 18, 2003
13.01
13.13
12.70
12.80
461,229
-0.23(-1.78%)
Dec 17, 2003
12.66
13.05
12.66
13.03
284,074
+0.38(+3.03%)
Dec 16, 2003
12.67
12.67
12.53
12.65
281,606
-0.01(-0.07%)
Dec 15, 2003
12.92
13.10
12.66
12.66
275,211
-0.23(-1.80%)
Dec 12, 2003
12.76
12.89
12.76
12.89
300,230
+0.12(+0.98%)
Dec 11, 2003
12.48
12.79
12.48
12.76
756,972
+0.24(+1.92%)
Dec 10, 2003
12.66
12.66
12.40
12.52
201,949
-0.13(-1.06%)
Dec 09, 2003
12.57
12.67
12.56
12.66
477,721
+0.05(+0.42%)
Dec 08, 2003
12.57
12.60
12.51
12.60
360,927
+0.04(+0.36%)
Dec 05, 2003
12.12
12.54
12.12
12.56
779,074
+0.37(+3.00%)
Dec 04, 2003
12.08
12.26
11.99
12.19
312,460
+0.09(+0.74%)
Dec 03, 2003
12.12
12.17
11.99
12.10
811,498
+0.00(+0.00%)
Dec 02, 2003
12.12
12.17
12.08
12.10
355,991
+0.04(+0.37%)
Dec 01, 2003
11.90
12.20
11.90
12.06
410,741
+0.21(+1.73%)
Nov 28, 2003
11.81
11.85
11.74
11.85
75,506
+0.06(+0.53%)
Nov 26, 2003
11.77
11.77
11.61
11.79
646,124
+0.03(+0.23%)
Nov 25, 2003
11.74
11.83
11.74
11.77
334,450
+0.00(+0.00%)
Nov 24, 2003
11.93
11.93
11.67
11.77
389,761
-0.07(-0.60%)
Nov 21, 2003
11.89
11.89
11.69
11.84
376,298
+0.04(+0.30%)
Nov 20, 2003
11.75
11.75
11.72
11.80
622,339
-0.03(-0.23%)
Nov 19, 2003
11.50
11.85
11.45
11.83
612,578
+0.37(+3.27%)
Nov 18, 2003
11.44
11.59
11.42
11.45
360,366
-0.07(-0.62%)
Nov 17, 2003
11.52
11.59
11.39
11.52
731,504
-0.25(-2.12%)
Nov 14, 2003
11.90
11.99
11.69
11.77
318,406
-0.12(-1.05%)
Nov 13, 2003
11.94
12.08
11.72
11.90
259,392
-0.04(-0.37%)
Nov 12, 2003
12.06
12.06
11.79
11.94
747,660
-0.12(-1.03%)
Nov 11, 2003
12.14
12.30
12.01
12.07
880,161
-0.06(-0.51%)
Nov 10, 2003
12.56
12.56
12.10
12.13
319,864
-0.42(-3.34%)
Nov 07, 2003
12.26
12.59
12.26
12.55
827,654
+0.29(+2.33%)
Nov 06, 2003
11.72
12.26
11.70
12.26
446,756
+0.51(+4.32%)
Nov 05, 2003
11.72
11.88
11.65
11.76
490,623
-0.12(-1.05%)
Nov 04, 2003
11.72
11.88
11.72
11.88
589,150
+0.10(+0.83%)
Nov 03, 2003
11.77
11.85
11.77
11.78
806,702
-0.01(-0.08%)
Oct 31, 2003
11.92
11.94
11.63
11.79
663,178
-0.10(-0.82%)
Oct 30, 2003
12.07
12.26
11.93
11.89
491,297
-0.25(-2.06%)
Oct 29, 2003
11.85
12.14
11.78
12.14
494,326
+0.11(+0.89%)
Oct 28, 2003
11.68
12.03
11.54
12.03
818,566
+0.51(+4.41%)
Oct 27, 2003
11.47
11.60
11.41
11.52
180,856
+0.14(+1.25%)
Oct 24, 2003
11.50
11.50
11.26
11.38
228,763
-0.03(-0.23%)
Oct 23, 2003
11.39
11.59
11.37
11.41
528,208
+0.00(+0.00%)
Oct 22, 2003
11.60
11.61
11.22
11.41
473,009
-0.21(-1.77%)
Oct 21, 2003
11.68
11.71
11.45
11.61
925,151
+0.29(+2.60%)
Oct 20, 2003
11.35
11.35
11.15
11.32
783,001
-0.04(-0.39%)
Oct 17, 2003
11.41
11.44
11.37
11.36
259,616
+0.04(+0.32%)
Oct 16, 2003
11.37
11.34
11.19
11.33
318,742
-0.04(-0.39%)
Oct 15, 2003
11.37
11.40
11.23
11.37
273,640
+0.01(+0.08%)
Oct 14, 2003
11.41
11.57
11.23
11.36
469,419
-0.06(-0.55%)
Oct 13, 2003
11.12
11.52
11.15
11.43
700,090
+0.30(+2.72%)
Oct 10, 2003
11.10
11.21
11.01
11.12
850,766
+0.00(+0.00%)
Oct 09, 2003
10.70
11.12
10.70
11.12
1,995,256
+0.86(+8.33%)
Oct 08, 2003
10.21
10.21
10.21
10.27
348,249
+0.07(+0.70%)
Oct 07, 2003
10.21
10.24
10.04
10.20
372,932
-0.01(-0.09%)
Oct 06, 2003
10.12
10.24
10.02
10.21
285,196
+0.15(+1.51%)
Oct 03, 2003
9.876
10.14
9.849
10.05
371,810
+0.25(+2.55%)
Oct 02, 2003
10.08
10.13
9.760
9.804
927,058
-0.31(-3.08%)
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
.