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, 2008
16.22
17.22
16.04
16.98
1,891,141
+0.78(+4.84%)
Dec 30, 2008
16.14
16.33
15.95
16.20
1,335,806
+0.23(+1.45%)
Dec 29, 2008
16.35
16.46
15.63
15.96
927,486
-0.50(-3.03%)
Dec 26, 2008
16.20
16.53
16.03
16.46
532,160
+0.29(+1.76%)
Dec 24, 2008
15.89
16.35
15.66
16.18
448,382
+0.25(+1.57%)
Dec 23, 2008
16.60
17.02
15.79
15.93
874,717
-0.60(-3.61%)
Dec 22, 2008
16.92
17.10
15.95
16.52
1,574,741
-0.43(-2.52%)
Dec 19, 2008
17.25
17.67
16.74
16.95
1,724,431
-0.32(-1.86%)
Dec 18, 2008
18.12
18.16
16.79
17.27
2,595,636
-0.73(-4.06%)
Dec 17, 2008
15.39
18.24
15.24
18.00
4,849,550
+2.99(+19.95%)
Dec 16, 2008
14.91
15.13
14.00
15.01
3,849,117
+0.22(+1.51%)
Dec 15, 2008
15.40
15.75
14.11
14.79
3,876,968
-0.88(-5.63%)
Dec 12, 2008
16.26
16.57
14.96
15.67
3,499,561
-1.20(-7.13%)
Dec 11, 2008
18.03
18.19
16.45
16.87
1,086,429
-1.27(-7.02%)
Dec 10, 2008
17.54
18.34
17.42
18.15
1,060,459
+0.78(+4.46%)
Dec 09, 2008
18.25
18.31
16.86
17.37
1,341,317
-1.00(-5.43%)
Dec 08, 2008
17.30
18.57
17.30
18.37
2,162,913
+1.60(+9.57%)
Dec 05, 2008
16.35
16.90
15.46
16.77
1,263,136
+0.26(+1.57%)
Dec 04, 2008
17.02
17.63
15.97
16.51
1,468,167
-0.79(-4.59%)
Dec 03, 2008
16.79
17.60
16.14
17.30
1,663,324
+0.36(+2.10%)
Dec 02, 2008
17.67
17.67
16.22
16.94
2,032,883
-0.39(-2.26%)
Dec 01, 2008
18.82
18.95
17.31
17.34
1,530,790
-2.20(-11.27%)
Nov 28, 2008
19.49
19.64
18.62
19.54
817,533
+0.04(+0.18%)
Nov 26, 2008
17.46
19.70
17.22
19.50
2,511,106
+1.61(+9.02%)
Nov 25, 2008
17.84
18.18
17.35
17.89
2,874,270
+0.32(+1.83%)
Nov 24, 2008
17.11
17.93
16.45
17.57
2,380,317
+1.25(+7.65%)
Nov 21, 2008
16.01
16.41
14.93
16.32
2,876,406
+0.72(+4.63%)
Nov 20, 2008
17.07
17.26
15.41
15.60
2,035,426
-1.51(-8.81%)
Nov 19, 2008
18.55
18.74
16.98
17.10
2,140,214
-1.54(-8.27%)
Nov 18, 2008
20.04
20.31
18.32
18.65
1,980,908
-1.33(-6.65%)
Nov 17, 2008
19.53
20.84
18.25
19.97
2,321,093
-0.29(-1.45%)
Nov 14, 2008
22.67
22.67
20.19
20.27
2,344,214
-2.85(-12.34%)
Nov 13, 2008
21.70
23.17
19.47
23.12
2,003,380
+1.63(+7.59%)
Nov 12, 2008
23.40
23.48
21.33
21.49
1,931,164
-2.50(-10.44%)
Nov 11, 2008
24.15
24.92
23.08
23.99
1,334,229
-0.37(-1.50%)
Nov 10, 2008
25.84
26.52
24.07
24.36
1,173,511
-0.73(-2.91%)
Nov 07, 2008
24.65
25.32
24.11
25.09
1,033,863
+0.53(+2.14%)
Nov 06, 2008
25.02
25.47
24.24
24.56
1,322,631
-0.70(-2.79%)
Nov 05, 2008
27.34
27.82
24.97
25.27
1,531,187
-2.54(-9.13%)
Nov 04, 2008
27.91
28.37
27.20
27.81
1,159,355
+0.55(+2.03%)
Nov 03, 2008
27.49
28.06
26.91
27.26
1,372,543
-0.26(-0.94%)
Oct 31, 2008
25.68
28.04
25.01
27.51
1,812,000
+1.92(+7.49%)
Oct 30, 2008
26.94
27.57
24.93
25.60
1,593,012
-0.53(-2.01%)
Oct 29, 2008
23.20
27.80
23.18
26.12
3,505,723
+2.86(+12.30%)
Oct 28, 2008
23.48
23.75
20.14
23.26
5,638,739
+0.41(+1.79%)
Oct 27, 2008
23.75
24.34
22.85
22.85
1,584,837
-1.22(-5.07%)
Oct 24, 2008
21.79
25.06
21.79
24.07
2,405,477
-0.03(-0.11%)
Oct 23, 2008
25.21
25.58
22.35
24.10
2,509,529
-0.92(-3.67%)
Oct 22, 2008
26.56
26.60
24.24
25.02
1,341,016
-1.73(-6.46%)
Oct 21, 2008
27.10
28.17
26.57
26.75
1,224,893
-0.82(-2.97%)
Oct 20, 2008
27.42
28.54
26.84
27.57
1,605,390
+0.57(+2.11%)
Oct 17, 2008
26.16
29.07
25.64
27.00
1,462,353
+0.24(+0.90%)
Oct 16, 2008
26.12
27.11
24.31
26.76
1,528,320
+0.71(+2.74%)
Oct 15, 2008
28.75
29.24
25.95
26.04
1,685,317
-3.75(-12.59%)
Oct 14, 2008
30.64
31.83
28.42
29.80
3,050,320
+0.63(+2.17%)
Oct 13, 2008
26.84
29.16
26.43
29.16
1,491,343
+3.61(+14.13%)
Oct 10, 2008
25.85
27.35
22.81
25.55
4,688,729
-1.80(-6.58%)
Oct 09, 2008
29.99
31.46
26.40
27.35
1,983,296
-2.12(-7.20%)
Oct 08, 2008
28.50
30.71
26.94
29.48
2,460,667
-0.18(-0.60%)
Oct 07, 2008
31.49
31.61
29.56
29.65
1,994,619
-1.16(-3.76%)
Oct 06, 2008
31.26
31.26
28.04
30.81
2,419,521
-1.43(-4.42%)
Oct 03, 2008
32.49
35.08
31.79
32.24
2,275,475
+0.29(+0.89%)
Oct 02, 2008
38.27
38.33
31.50
31.95
3,477,714
-6.92(-17.79%)
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
.