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 29, 2017
100.80
100.80
100.80
0
-0.37(-0.37%)
Dec 28, 2017
102.08
102.66
100.98
101.17
1,136,602
-1.08(-1.06%)
Dec 27, 2017
102.67
103.11
102.07
102.25
1,026,595
-0.52(-0.50%)
Dec 26, 2017
103.52
103.82
102.62
102.77
468,007
-0.53(-0.51%)
Dec 22, 2017
103.79
103.98
102.89
103.30
695,687
-0.41(-0.40%)
Dec 21, 2017
106.00
106.05
103.49
103.71
1,923,187
-1.98(-1.87%)
Dec 20, 2017
107.53
107.67
105.67
105.68
718,201
-1.32(-1.23%)
Dec 19, 2017
106.61
107.41
105.38
107.00
878,413
+0.97(+0.92%)
Dec 18, 2017
106.65
106.89
105.73
106.03
922,823
+0.09(+0.08%)
Dec 15, 2017
105.35
106.23
105.11
105.94
1,932,693
+1.04(+0.99%)
Dec 14, 2017
105.99
106.13
104.42
104.90
1,579,111
-1.04(-0.98%)
Dec 13, 2017
105.18
106.64
104.97
105.94
1,003,144
+0.63(+0.60%)
Dec 12, 2017
105.31
105.76
104.25
105.31
1,107,011
-0.31(-0.30%)
Dec 11, 2017
106.51
106.75
105.23
105.62
1,390,537
-1.06(-0.99%)
Dec 08, 2017
107.28
107.64
106.42
106.68
842,434
+0.14(+0.13%)
Dec 07, 2017
105.75
107.07
105.52
106.54
1,774,573
+0.16(+0.15%)
Dec 06, 2017
107.00
107.81
106.18
106.38
914,726
-0.64(-0.60%)
Dec 05, 2017
108.84
108.84
106.21
107.02
1,342,027
-1.29(-1.19%)
Dec 04, 2017
109.65
107.85
108.31
1,606,549
+2.91(+2.76%)
Dec 01, 2017
107.33
107.33
105.08
105.40
1,149,743
-1.67(-1.56%)
Nov 30, 2017
105.14
107.77
104.62
107.07
1,578,218
+1.93(+1.83%)
Nov 29, 2017
102.46
105.97
102.27
105.14
1,400,815
+3.10(+3.04%)
Nov 28, 2017
101.83
102.22
100.88
102.03
1,038,030
+0.69(+0.68%)
Nov 27, 2017
101.59
102.48
100.57
101.35
1,020,141
-0.26(-0.25%)
Nov 24, 2017
101.73
102.25
101.20
101.61
273,836
+0.45(+0.44%)
Nov 22, 2017
100.39
101.57
100.19
101.16
510,663
+0.96(+0.96%)
Nov 21, 2017
99.24
100.66
98.85
100.19
733,517
+1.10(+1.11%)
Nov 20, 2017
98.27
99.12
97.56
99.09
723,758
+1.07(+1.09%)
Nov 17, 2017
98.24
98.85
97.41
98.02
472,819
-0.81(-0.82%)
Nov 16, 2017
97.96
99.34
97.55
98.84
658,663
+1.29(+1.32%)
Nov 15, 2017
99.33
99.33
97.49
97.55
861,258
-1.99(-2.00%)
Nov 14, 2017
99.77
100.07
99.29
99.53
654,377
-0.83(-0.83%)
Nov 13, 2017
99.82
100.43
99.12
100.36
724,652
+0.31(+0.31%)
Nov 10, 2017
100.12
100.48
99.14
100.06
658,792
-0.43(-0.43%)
Nov 09, 2017
100.50
101.55
99.53
100.49
895,160
-0.47(-0.46%)
Nov 08, 2017
101.09
101.31
99.98
100.96
634,707
-0.30(-0.30%)
Nov 07, 2017
101.14
102.05
100.48
101.26
824,949
+0.07(+0.07%)
Nov 06, 2017
100.12
101.34
99.59
101.19
988,363
+1.08(+1.08%)
Nov 03, 2017
100.97
101.92
100.10
100.12
1,569,901
-0.85(-0.84%)
Nov 02, 2017
100.89
101.31
100.35
100.97
911,775
+0.28(+0.27%)
Nov 01, 2017
100.03
100.94
99.73
100.69
998,024
+1.18(+1.19%)
Oct 31, 2017
100.30
100.30
98.59
99.50
1,137,994
-0.72(-0.71%)
Oct 30, 2017
99.23
100.65
99.11
100.22
1,037,375
+0.68(+0.68%)
Oct 27, 2017
99.94
100.48
98.74
99.54
811,841
-0.40(-0.40%)
Oct 26, 2017
98.02
100.48
97.39
99.94
961,585
+2.37(+2.43%)
Oct 25, 2017
99.99
99.99
97.41
97.58
1,276,574
-1.82(-1.83%)
Oct 24, 2017
101.47
101.93
98.90
99.40
1,458,569
-1.81(-1.79%)
Oct 23, 2017
101.75
102.82
100.75
101.21
1,366,678
+0.78(+0.78%)
Oct 20, 2017
101.32
102.43
99.71
100.43
1,816,823
+1.35(+1.36%)
Oct 19, 2017
97.87
99.10
96.73
99.08
1,522,833
+0.93(+0.94%)
Oct 18, 2017
97.18
98.86
96.89
98.16
1,890,960
+1.28(+1.32%)
Oct 17, 2017
96.67
97.10
95.19
96.88
2,182,262
-0.41(-0.42%)
Oct 16, 2017
99.63
99.82
97.21
97.29
1,429,094
-2.17(-2.18%)
Oct 13, 2017
100.91
101.06
99.29
99.46
864,849
-1.23(-1.22%)
Oct 12, 2017
100.15
101.19
100.15
100.69
1,082,477
+0.54(+0.54%)
Oct 11, 2017
99.94
101.07
99.79
100.14
948,337
+0.09(+0.09%)
Oct 10, 2017
101.18
101.19
99.35
100.05
728,608
+0.60(+0.60%)
Oct 09, 2017
99.06
99.62
99.00
99.45
558,699
+0.40(+0.40%)
Oct 06, 2017
101.70
102.47
98.54
99.05
2,237,994
-3.50(-3.42%)
Oct 05, 2017
101.88
102.85
101.66
102.55
732,969
+0.37(+0.36%)
Oct 04, 2017
101.80
102.53
101.33
102.18
664,228
+0.21(+0.21%)
Oct 03, 2017
102.06
102.50
101.83
101.97
1,351,166
-0.23(-0.22%)
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
.