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, 2018
93.07
93.59
92.12
92.68
631,746
-0.14(-0.15%)
Dec 28, 2018
93.43
93.74
91.58
92.81
864,197
+0.05(+0.05%)
Dec 27, 2018
90.30
92.77
89.75
92.77
1,037,346
+1.30(+1.42%)
Dec 26, 2018
88.22
91.52
87.94
91.47
1,112,040
+3.60(+4.10%)
Dec 24, 2018
89.44
89.69
87.59
87.87
378,057
-1.84(-2.05%)
Dec 21, 2018
90.43
91.81
89.56
89.71
1,511,402
-0.43(-0.47%)
Dec 20, 2018
91.01
91.96
89.58
90.13
770,367
-1.54(-1.68%)
Dec 19, 2018
92.21
95.04
90.98
91.67
977,887
-0.85(-0.92%)
Dec 18, 2018
92.52
93.34
91.35
92.52
1,487,388
-0.19(-0.21%)
Dec 17, 2018
93.26
93.59
91.54
92.72
1,538,479
-0.79(-0.85%)
Dec 14, 2018
93.03
94.35
92.45
93.51
1,529,183
-0.46(-0.49%)
Dec 13, 2018
94.67
94.98
93.28
93.97
850,599
-0.38(-0.40%)
Dec 12, 2018
96.31
96.72
93.98
94.35
1,077,227
-0.48(-0.51%)
Dec 11, 2018
96.10
97.17
93.88
94.84
896,363
+0.23(+0.25%)
Dec 10, 2018
94.52
94.89
92.08
94.60
1,623,582
-0.41(-0.43%)
Dec 07, 2018
97.45
98.22
94.87
95.01
1,279,419
-2.07(-2.13%)
Dec 06, 2018
96.23
97.27
94.21
97.08
1,394,437
-0.38(-0.39%)
Dec 04, 2018
99.89
100.20
96.53
97.46
975,278
-2.71(-2.70%)
Dec 03, 2018
101.20
102.25
99.61
100.17
1,245,353
+0.48(+0.48%)
Nov 30, 2018
97.57
100.20
97.57
99.68
1,415,776
+1.81(+1.85%)
Nov 29, 2018
98.76
99.67
97.51
97.87
971,905
-1.52(-1.53%)
Nov 28, 2018
97.03
100.28
95.96
99.39
1,547,424
+2.29(+2.36%)
Nov 27, 2018
96.97
97.61
95.97
97.10
1,140,823
-0.16(-0.17%)
Nov 26, 2018
95.32
97.69
95.15
97.26
1,739,244
+2.27(+2.39%)
Nov 23, 2018
94.23
95.72
94.23
94.99
274,988
-0.50(-0.53%)
Nov 21, 2018
95.49
95.49
95.49
0
+2.00(+2.14%)
Nov 20, 2018
94.50
95.08
92.42
93.49
1,571,548
-2.25(-2.35%)
Nov 19, 2018
96.97
97.52
95.14
95.74
874,476
-1.80(-1.84%)
Nov 16, 2018
97.20
98.35
96.80
97.54
811,215
+0.32(+0.33%)
Nov 15, 2018
93.77
97.51
93.21
97.22
1,191,891
+3.20(+3.41%)
Nov 14, 2018
95.56
96.82
93.18
94.02
1,565,121
-1.07(-1.13%)
Nov 13, 2018
96.36
97.28
95.03
95.10
1,077,748
-1.22(-1.27%)
Nov 12, 2018
98.99
99.22
96.17
96.32
1,273,315
-2.76(-2.78%)
Nov 09, 2018
100.12
100.28
98.04
99.07
1,504,786
-1.59(-1.58%)
Nov 08, 2018
100.86
101.50
99.97
100.66
918,357
+0.45(+0.44%)
Nov 07, 2018
99.28
100.43
98.83
100.21
927,308
+1.74(+1.77%)
Nov 06, 2018
98.52
99.25
98.01
98.47
1,167,934
-0.28(-0.28%)
Nov 05, 2018
100.21
100.48
98.52
98.75
904,042
-1.22(-1.22%)
Nov 02, 2018
100.38
100.80
99.25
99.97
1,120,629
+0.24(+0.24%)
Nov 01, 2018
98.87
100.15
98.29
99.73
893,352
+1.10(+1.12%)
Oct 31, 2018
98.92
100.44
97.99
98.63
1,298,448
+0.64(+0.65%)
Oct 30, 2018
95.99
98.08
95.59
97.99
1,649,633
+2.36(+2.47%)
Oct 29, 2018
100.42
100.81
94.27
95.63
1,972,297
-3.28(-3.32%)
Oct 26, 2018
99.32
100.29
98.01
98.91
1,025,313
-1.40(-1.40%)
Oct 25, 2018
98.47
101.56
98.18
100.31
1,146,189
+1.79(+1.82%)
Oct 24, 2018
100.37
101.73
98.31
98.52
1,498,407
-1.45(-1.45%)
Oct 23, 2018
100.33
100.93
97.81
99.97
1,791,738
-2.01(-1.97%)
Oct 22, 2018
102.87
102.87
100.17
101.98
2,426,563
-0.67(-0.65%)
Oct 19, 2018
102.86
103.80
99.02
102.65
3,470,436
+3.33(+3.35%)
Oct 18, 2018
99.83
100.92
98.60
99.32
1,817,651
-1.29(-1.28%)
Oct 17, 2018
102.32
102.52
99.57
100.61
978,253
-1.23(-1.21%)
Oct 16, 2018
101.90
102.53
100.77
101.84
997,862
+0.51(+0.51%)
Oct 15, 2018
100.17
102.31
99.50
101.33
1,450,899
+2.11(+2.13%)
Oct 12, 2018
100.77
100.99
98.45
99.22
1,806,342
-0.37(-0.37%)
Oct 11, 2018
100.47
102.12
98.98
99.58
1,922,798
-1.47(-1.45%)
Oct 10, 2018
105.37
105.62
100.97
101.06
1,851,794
-4.89(-4.62%)
Oct 09, 2018
108.87
110.07
105.85
105.95
1,312,355
-2.56(-2.36%)
Oct 08, 2018
108.18
109.60
107.40
108.51
897,852
+0.08(+0.07%)
Oct 05, 2018
109.49
110.46
108.31
108.44
1,446,997
-1.85(-1.67%)
Oct 04, 2018
110.36
110.79
108.74
110.28
1,165,043
+0.49(+0.45%)
Oct 03, 2018
111.52
111.63
109.76
109.79
870,186
-0.99(-0.89%)
Oct 02, 2018
112.78
112.78
110.50
110.78
896,526
-2.03(-1.80%)
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
.