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 (%)
Feb 28, 2007
28.47
28.83
27.60
28.58
1,085,363
+0.11(+0.38%)
Feb 27, 2007
29.19
29.41
28.05
28.47
1,839,531
-1.30(-4.37%)
Feb 26, 2007
30.40
30.45
29.59
29.77
607,417
-0.57(-1.88%)
Feb 23, 2007
30.54
30.59
30.21
30.34
1,003,686
-0.20(-0.64%)
Feb 22, 2007
30.67
30.75
29.95
30.54
707,046
-0.20(-0.67%)
Feb 21, 2007
30.66
31.37
29.89
30.74
1,184,767
+0.04(+0.14%)
Feb 20, 2007
30.23
30.79
30.06
30.70
430,600
+0.39(+1.29%)
Feb 16, 2007
30.22
30.40
29.98
30.30
526,638
+0.09(+0.30%)
Feb 15, 2007
30.76
30.77
30.06
30.22
775,147
-0.57(-1.85%)
Feb 14, 2007
29.80
31.07
29.71
30.79
1,772,964
+0.86(+2.86%)
Feb 13, 2007
28.20
29.97
28.20
29.93
1,452,199
+1.73(+6.13%)
Feb 12, 2007
28.01
28.29
27.99
28.20
384,482
+0.10(+0.35%)
Feb 09, 2007
28.38
28.54
27.95
28.10
485,126
-0.32(-1.13%)
Feb 08, 2007
28.25
28.52
28.05
28.42
1,156,382
+0.23(+0.82%)
Feb 07, 2007
28.02
28.72
28.02
28.19
1,085,588
+0.26(+0.93%)
Feb 06, 2007
29.19
29.19
27.65
27.93
1,429,013
+0.10(+0.35%)
Feb 05, 2007
27.17
27.84
27.02
27.84
999,199
+0.59(+2.16%)
Feb 02, 2007
27.22
27.35
27.09
27.25
497,692
+0.11(+0.39%)
Feb 01, 2007
26.87
27.24
26.75
27.14
583,857
+0.35(+1.30%)
Jan 31, 2007
26.01
26.81
25.88
26.79
745,528
+0.64(+2.45%)
Jan 30, 2007
26.12
26.33
26.07
26.15
836,069
-0.04(-0.17%)
Jan 29, 2007
26.63
26.63
26.12
26.20
1,385,482
-0.37(-1.38%)
Jan 26, 2007
26.54
26.62
26.37
26.56
601,920
+0.04(+0.13%)
Jan 25, 2007
26.74
26.82
26.49
26.53
672,153
-0.21(-0.80%)
Jan 24, 2007
27.16
27.20
26.69
26.74
722,192
-0.42(-1.54%)
Jan 23, 2007
26.61
27.35
26.47
27.16
790,854
+0.54(+2.04%)
Jan 22, 2007
26.54
26.70
26.35
26.61
864,902
-0.03(-0.10%)
Jan 19, 2007
26.62
26.78
26.49
26.64
514,857
+0.11(+0.40%)
Jan 18, 2007
26.62
26.64
26.28
26.53
1,779,956
-0.04(-0.13%)
Jan 17, 2007
26.56
26.67
26.49
26.57
808,244
+0.01(+0.03%)
Jan 16, 2007
26.66
26.66
26.44
26.56
648,705
+0.07(+0.27%)
Jan 12, 2007
26.30
26.68
26.30
26.49
1,076,276
+0.19(+0.71%)
Jan 11, 2007
26.00
26.32
25.99
26.30
839,098
+0.29(+1.10%)
Jan 10, 2007
25.76
26.04
25.55
26.02
863,780
+0.21(+0.83%)
Jan 09, 2007
25.42
25.83
25.40
25.80
657,680
+0.38(+1.51%)
Jan 08, 2007
25.33
25.71
25.18
25.42
438,341
+0.09(+0.35%)
Jan 05, 2007
25.30
25.33
25.09
25.33
432,844
+0.04(+0.18%)
Jan 04, 2007
25.58
25.59
25.14
25.29
756,635
-0.38(-1.49%)
Jan 03, 2007
25.90
26.31
25.45
25.67
764,825
-0.16(-0.62%)
Dec 29, 2006
25.98
26.09
25.78
25.83
443,053
-0.15(-0.58%)
Dec 28, 2006
25.91
26.12
25.91
25.98
538,306
-0.01(-0.03%)
Dec 27, 2006
25.49
25.99
25.44
25.99
638,607
+0.64(+2.53%)
Dec 26, 2006
25.09
25.44
25.09
25.35
473,233
+0.28(+1.10%)
Dec 22, 2006
25.11
25.11
24.90
25.07
365,864
+0.02(+0.07%)
Dec 21, 2006
25.17
25.36
24.99
25.05
801,513
-0.12(-0.50%)
Dec 20, 2006
25.29
25.29
24.97
25.18
1,243,445
-0.11(-0.42%)
Dec 19, 2006
25.18
25.30
25.16
25.29
939,175
+0.11(+0.42%)
Dec 18, 2006
25.27
25.36
25.15
25.18
721,743
-0.15(-0.60%)
Dec 15, 2006
25.58
25.61
25.27
25.33
507,789
-0.24(-0.94%)
Dec 14, 2006
25.20
25.80
25.18
25.57
456,180
+0.38(+1.52%)
Dec 13, 2006
25.31
25.40
25.16
25.19
579,593
-0.03(-0.11%)
Dec 12, 2006
25.18
25.31
25.02
25.22
832,591
+0.04(+0.14%)
Dec 11, 2006
25.18
25.26
25.12
25.18
561,193
-0.03(-0.11%)
Dec 08, 2006
25.00
25.22
24.97
25.21
709,963
+0.23(+0.93%)
Dec 07, 2006
24.74
25.06
24.70
24.97
879,375
+0.19(+0.76%)
Dec 06, 2006
24.42
24.90
24.34
24.79
917,409
+0.19(+0.76%)
Dec 05, 2006
23.89
24.74
23.83
24.60
1,216,518
+0.74(+3.10%)
Dec 04, 2006
23.80
23.99
23.67
23.86
1,049,798
+0.07(+0.30%)
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
.