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, 2007
30.66
30.74
30.41
30.60
411,304
-0.04(-0.15%)
Dec 28, 2007
30.71
30.88
30.36
30.64
342,569
+0.20(+0.67%)
Dec 27, 2007
30.89
30.90
30.37
30.44
395,483
-0.45(-1.47%)
Dec 26, 2007
31.25
31.25
30.82
30.89
448,663
-0.50(-1.59%)
Dec 24, 2007
30.94
31.60
30.75
31.39
323,679
+0.45(+1.47%)
Dec 21, 2007
30.57
31.27
30.43
30.94
1,049,038
+0.50(+1.64%)
Dec 20, 2007
30.43
30.44
29.97
30.44
623,125
+0.24(+0.80%)
Dec 19, 2007
30.39
31.18
29.61
30.20
1,108,924
-0.31(-1.02%)
Dec 18, 2007
31.38
31.38
29.95
30.51
953,665
-0.65(-2.09%)
Dec 17, 2007
31.43
31.68
31.13
31.16
436,971
-0.48(-1.52%)
Dec 14, 2007
32.69
32.90
31.44
31.64
889,664
-1.40(-4.24%)
Dec 13, 2007
31.76
33.17
31.76
33.04
1,623,670
+1.00(+3.12%)
Dec 12, 2007
32.51
32.76
31.47
32.04
1,171,753
+0.21(+0.64%)
Dec 11, 2007
32.39
33.30
31.78
31.84
1,102,277
-0.73(-2.24%)
Dec 10, 2007
32.68
33.16
32.48
32.57
1,470,110
+0.45(+1.39%)
Dec 07, 2007
32.71
33.42
31.99
32.12
1,182,494
-0.45(-1.37%)
Dec 06, 2007
31.50
32.87
31.35
32.57
7,482,503
+1.20(+3.84%)
Dec 05, 2007
31.37
31.37
30.89
31.37
758,447
+0.80(+2.62%)
Dec 04, 2007
29.77
30.73
29.77
30.56
628,622
+0.42(+1.39%)
Dec 03, 2007
30.70
30.70
29.99
30.14
550,230
-0.54(-1.77%)
Nov 30, 2007
30.90
31.16
30.33
30.69
466,064
+0.28(+0.91%)
Nov 29, 2007
30.71
30.98
30.14
30.41
428,078
-0.66(-2.12%)
Nov 28, 2007
30.37
31.13
30.14
31.07
619,108
+1.04(+3.47%)
Nov 27, 2007
28.81
30.09
28.81
30.03
751,701
+1.26(+4.37%)
Nov 26, 2007
29.35
29.89
28.74
28.77
389,986
-0.71(-2.42%)
Nov 23, 2007
29.03
29.58
29.03
29.48
275,099
+0.52(+1.78%)
Nov 21, 2007
29.12
29.47
28.61
28.97
496,906
-0.44(-1.49%)
Nov 20, 2007
30.40
30.71
29.10
29.40
863,248
-0.61(-2.02%)
Nov 19, 2007
30.08
30.47
29.65
30.01
681,578
-0.04(-0.12%)
Nov 16, 2007
31.17
31.17
29.91
30.05
877,019
-0.83(-2.68%)
Nov 15, 2007
30.59
31.45
30.47
30.88
738,489
-0.04(-0.12%)
Nov 14, 2007
31.79
31.95
30.88
30.91
598,554
-0.62(-1.95%)
Nov 13, 2007
31.71
32.11
31.40
31.53
819,576
+0.30(+0.97%)
Nov 12, 2007
32.08
32.08
31.12
31.22
615,523
-0.57(-1.79%)
Nov 09, 2007
32.02
32.19
31.44
31.79
990,672
-0.74(-2.27%)
Nov 08, 2007
32.71
33.05
31.05
32.53
1,141,573
-0.21(-0.65%)
Nov 07, 2007
33.83
33.83
32.71
32.75
744,070
-1.25(-3.67%)
Nov 06, 2007
33.59
34.00
33.23
33.99
569,485
+0.43(+1.27%)
Nov 05, 2007
33.49
33.91
33.38
33.57
738,001
-0.48(-1.41%)
Nov 02, 2007
33.87
34.60
33.49
34.05
652,519
+0.28(+0.82%)
Nov 01, 2007
33.99
34.55
33.58
33.77
663,851
-0.71(-2.07%)
Oct 31, 2007
34.76
34.82
33.88
34.48
865,127
-0.18(-0.51%)
Oct 30, 2007
34.89
35.03
34.22
34.66
624,695
-0.45(-1.27%)
Oct 29, 2007
34.17
35.22
34.16
35.11
1,016,589
+1.27(+3.77%)
Oct 26, 2007
33.74
34.40
33.65
33.83
1,061,242
+0.64(+1.93%)
Oct 25, 2007
32.97
35.16
32.03
33.19
2,200,122
+0.61(+1.86%)
Oct 24, 2007
31.93
32.59
31.45
32.59
851,439
+0.15(+0.47%)
Oct 23, 2007
31.52
32.49
31.30
32.43
691,675
+1.44(+4.66%)
Oct 22, 2007
30.63
31.02
30.31
30.99
526,189
+0.25(+0.81%)
Oct 19, 2007
31.02
31.13
30.65
30.74
915,838
-0.28(-0.89%)
Oct 18, 2007
30.75
31.51
30.75
31.02
831,917
+0.10(+0.32%)
Oct 17, 2007
31.19
31.20
30.56
30.92
735,206
+0.17(+0.55%)
Oct 16, 2007
30.53
31.02
30.46
30.75
902,712
+0.18(+0.58%)
Oct 15, 2007
30.98
31.09
30.20
30.57
577,237
-0.41(-1.32%)
Oct 12, 2007
29.92
30.99
29.91
30.98
886,107
+1.18(+3.95%)
Oct 11, 2007
29.55
29.93
29.51
29.81
788,947
+0.29(+0.97%)
Oct 10, 2007
29.79
29.93
28.94
29.52
416,127
-0.29(-0.96%)
Oct 09, 2007
29.99
30.50
29.48
29.81
657,568
-0.12(-0.42%)
Oct 08, 2007
30.96
30.97
29.88
29.93
731,279
-0.93(-3.00%)
Oct 05, 2007
28.22
30.88
28.16
30.86
1,370,673
+2.81(+10.01%)
Oct 04, 2007
28.14
28.47
27.85
28.05
548,291
-0.22(-0.79%)
Oct 03, 2007
28.88
29.05
28.18
28.27
581,837
-0.77(-2.64%)
Oct 02, 2007
28.93
29.47
28.93
29.04
853,683
-0.10(-0.34%)
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
.