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, 2009
30.24
29.67
29.67
29.67
687,187
-0.48(-1.60%)
Dec 30, 2009
30.15
30.44
29.92
30.15
423,111
-0.25(-0.82%)
Dec 29, 2009
30.41
30.44
30.15
30.40
508,902
+0.18(+0.59%)
Dec 28, 2009
30.52
30.52
29.93
30.22
547,643
-0.12(-0.41%)
Dec 24, 2009
30.59
30.81
30.23
30.35
344,535
-0.07(-0.23%)
Dec 23, 2009
29.73
30.58
29.58
30.42
873,703
+0.85(+2.86%)
Dec 22, 2009
29.36
29.63
29.15
29.57
944,789
+0.47(+1.62%)
Dec 21, 2009
28.51
29.40
28.48
29.10
943,731
+0.86(+3.06%)
Dec 18, 2009
27.85
28.24
27.76
28.24
1,310,055
+0.45(+1.64%)
Dec 17, 2009
27.86
28.10
27.19
27.78
1,682,525
-0.43(-1.52%)
Dec 16, 2009
28.45
28.78
28.08
28.21
1,347,122
+0.03(+0.10%)
Dec 15, 2009
27.43
28.40
27.14
28.18
1,245,535
+0.64(+2.33%)
Dec 14, 2009
27.20
27.68
27.20
27.54
1,229,606
+1.15(+4.36%)
Dec 11, 2009
26.32
26.50
26.20
26.39
629,806
+0.20(+0.75%)
Dec 10, 2009
25.67
26.27
25.49
26.20
785,780
+0.72(+2.83%)
Dec 09, 2009
25.62
25.66
25.27
25.47
490,910
-0.20(-0.76%)
Dec 08, 2009
25.95
25.98
25.52
25.67
1,031,729
-0.56(-2.14%)
Dec 07, 2009
26.28
26.41
26.12
26.23
507,004
-0.12(-0.44%)
Dec 04, 2009
26.32
26.69
26.04
26.35
708,989
+0.46(+1.79%)
Dec 03, 2009
26.47
26.62
25.85
25.88
516,034
-0.41(-1.56%)
Dec 02, 2009
26.15
26.52
26.05
26.29
709,602
+0.23(+0.89%)
Dec 01, 2009
25.95
26.20
25.78
26.06
781,215
+0.54(+2.13%)
Nov 30, 2009
25.16
25.56
25.04
25.52
974,950
+0.24(+0.95%)
Nov 27, 2009
24.84
25.55
24.73
25.28
550,703
-0.57(-2.21%)
Nov 25, 2009
25.77
25.88
25.38
25.85
597,505
+0.20(+0.80%)
Nov 24, 2009
25.61
25.75
25.10
25.64
1,061,633
+0.16(+0.63%)
Nov 23, 2009
25.71
25.88
25.37
25.48
793,785
+0.20(+0.78%)
Nov 20, 2009
25.14
25.59
25.09
25.29
567,589
+0.00(+0.00%)
Nov 19, 2009
25.79
25.81
25.14
25.29
1,022,790
-0.79(-3.04%)
Nov 18, 2009
26.20
26.27
25.95
26.08
569,167
-0.09(-0.34%)
Nov 17, 2009
26.04
26.26
25.67
26.17
1,160,560
+0.07(+0.27%)
Nov 16, 2009
26.16
26.28
25.90
26.10
979,099
+0.32(+1.24%)
Nov 13, 2009
25.54
25.85
25.42
25.78
692,502
+0.38(+1.51%)
Nov 12, 2009
26.29
26.51
25.25
25.39
1,618,336
-0.98(-3.72%)
Nov 11, 2009
26.06
26.54
26.02
26.37
1,092,732
+0.59(+2.28%)
Nov 10, 2009
25.72
25.96
25.50
25.79
1,228,218
-0.02(-0.07%)
Nov 09, 2009
25.23
25.90
25.15
25.80
1,644,568
+0.91(+3.65%)
Nov 06, 2009
24.49
25.02
24.38
24.89
1,284,223
+0.09(+0.36%)
Nov 05, 2009
23.87
24.84
23.58
24.81
1,941,331
+1.22(+5.18%)
Nov 04, 2009
23.24
23.87
23.13
23.58
2,608,576
+0.60(+2.60%)
Nov 03, 2009
23.39
23.50
22.26
22.99
5,325,074
+1.52(+7.10%)
Nov 02, 2009
21.72
22.29
21.15
21.46
2,357,157
-0.13(-0.62%)
Oct 30, 2009
21.81
22.18
21.44
21.60
2,205,775
-0.31(-1.42%)
Oct 29, 2009
22.12
22.57
20.12
21.91
4,640,938
-0.01(-0.04%)
Oct 28, 2009
22.66
23.25
21.88
21.92
2,856,672
-0.73(-3.23%)
Oct 27, 2009
23.81
24.07
22.59
22.65
1,995,217
-1.14(-4.80%)
Oct 26, 2009
23.89
24.60
23.65
23.79
1,345,687
-0.10(-0.41%)
Oct 23, 2009
23.66
24.08
23.58
23.89
2,703,329
-1.00(-4.01%)
Oct 22, 2009
24.57
24.94
23.74
24.89
1,671,136
+0.37(+1.53%)
Oct 21, 2009
25.22
25.63
24.45
24.51
1,184,747
-0.84(-3.31%)
Oct 20, 2009
24.98
25.49
24.97
25.35
796,001
-0.30(-1.18%)
Oct 19, 2009
25.71
26.29
25.59
25.65
2,643,239
+0.11(+0.42%)
Oct 16, 2009
25.29
25.71
25.03
25.55
851,538
-0.03(-0.10%)
Oct 15, 2009
25.42
25.74
25.19
25.57
1,020,989
-0.27(-1.03%)
Oct 14, 2009
24.78
25.92
24.78
25.84
2,438,724
+1.45(+5.96%)
Oct 13, 2009
24.96
25.02
24.15
24.39
871,073
-0.58(-2.32%)
Oct 12, 2009
24.73
25.04
24.54
24.97
1,073,067
+0.45(+1.85%)
Oct 09, 2009
24.20
24.51
23.99
24.51
855,879
+0.34(+1.40%)
Oct 08, 2009
23.72
24.51
23.53
24.17
1,926,983
+0.85(+3.63%)
Oct 07, 2009
23.17
23.63
22.92
23.33
1,247,167
+0.15(+0.65%)
Oct 06, 2009
23.11
23.58
22.87
23.17
872,293
+0.35(+1.52%)
Oct 05, 2009
22.51
22.95
22.28
22.83
1,894,696
+0.44(+1.95%)
Oct 02, 2009
22.35
22.64
21.86
22.39
1,680,037
-0.38(-1.68%)
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
.