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 29, 2008
32.59
32.73
31.80
31.91
865,579
-1.04(-3.16%)
Feb 28, 2008
33.34
33.48
32.74
32.95
574,058
-0.51(-1.52%)
Feb 27, 2008
34.23
34.35
33.19
33.46
745,281
-1.12(-3.25%)
Feb 26, 2008
33.68
34.77
33.68
34.58
831,236
+0.84(+2.48%)
Feb 25, 2008
33.44
33.77
32.57
33.75
768,416
+0.35(+1.04%)
Feb 22, 2008
33.25
33.41
32.46
33.40
746,871
+0.37(+1.13%)
Feb 21, 2008
33.69
34.03
32.85
33.02
593,775
-0.53(-1.59%)
Feb 20, 2008
33.42
33.70
32.84
33.56
1,539,372
+0.04(+0.13%)
Feb 19, 2008
34.56
34.58
33.10
33.51
940,633
-0.62(-1.83%)
Feb 18, 2008
34.43
34.85
33.42
34.14
0
+0.00(+0.00%)
Feb 15, 2008
34.43
34.85
33.42
34.14
893,554
-0.50(-1.44%)
Feb 14, 2008
34.89
35.40
34.42
34.64
1,404,380
-0.27(-0.77%)
Feb 13, 2008
33.90
35.08
33.90
34.90
1,800,521
+1.22(+3.63%)
Feb 12, 2008
33.89
34.43
33.35
33.68
881,964
+0.03(+0.08%)
Feb 11, 2008
34.15
34.23
32.94
33.66
1,102,010
-0.16(-0.47%)
Feb 08, 2008
32.98
33.97
32.98
33.82
778,642
+0.78(+2.37%)
Feb 07, 2008
32.49
33.33
32.23
33.03
970,629
+0.54(+1.67%)
Feb 06, 2008
33.64
33.75
32.37
32.49
1,158,500
-0.90(-2.70%)
Feb 05, 2008
33.11
34.85
32.69
33.39
2,319,240
+0.57(+1.74%)
Feb 04, 2008
33.87
33.98
32.75
32.82
846,036
-1.08(-3.18%)
Feb 01, 2008
32.09
34.01
31.90
33.90
1,607,110
+1.91(+5.96%)
Jan 31, 2008
31.15
32.52
30.81
31.99
1,377,072
+0.45(+1.41%)
Jan 30, 2008
31.29
32.25
31.14
31.54
917,521
+0.26(+0.83%)
Jan 29, 2008
31.11
31.53
30.88
31.29
904,058
+0.41(+1.33%)
Jan 28, 2008
30.43
31.03
29.90
30.88
783,220
+0.39(+1.29%)
Jan 25, 2008
31.20
31.41
30.30
30.48
1,239,720
-0.33(-1.07%)
Jan 24, 2008
29.14
31.77
29.07
30.81
2,995,274
+1.76(+6.04%)
Jan 23, 2008
27.37
29.07
26.83
29.06
1,622,099
+1.05(+3.76%)
Jan 22, 2008
26.12
28.30
25.85
28.01
1,400,853
+0.48(+1.75%)
Jan 21, 2008
27.04
35.65
26.83
27.52
0
+0.00(+0.00%)
Jan 18, 2008
27.04
35.65
26.83
27.52
1,590,236
+0.89(+3.35%)
Jan 17, 2008
28.10
28.40
26.56
26.63
1,095,237
-1.37(-4.90%)
Jan 16, 2008
27.57
28.37
27.43
28.01
637,250
+0.48(+1.75%)
Jan 15, 2008
27.76
27.80
27.26
27.52
737,995
-0.62(-2.22%)
Jan 14, 2008
27.65
28.26
27.63
28.15
704,353
+0.63(+2.30%)
Jan 11, 2008
27.85
27.85
26.69
27.51
952,862
-0.52(-1.84%)
Jan 10, 2008
27.42
28.37
26.96
28.03
1,015,326
+0.37(+1.32%)
Jan 09, 2008
26.23
27.78
26.23
27.67
1,124,675
+1.37(+5.22%)
Jan 08, 2008
27.44
27.79
26.29
26.29
947,654
-1.02(-3.72%)
Jan 07, 2008
27.97
28.10
26.93
27.31
1,246,633
-0.37(-1.35%)
Jan 04, 2008
28.66
28.72
27.54
27.68
894,506
-1.30(-4.49%)
Jan 03, 2008
29.82
30.00
28.91
28.99
481,547
-0.85(-2.84%)
Jan 02, 2008
30.54
31.03
29.74
29.83
433,171
-0.77(-2.51%)
Jan 01, 2008
30.66
30.74
30.41
30.60
0
+0.00(+0.00%)
Dec 31, 2007
30.66
30.74
30.41
30.60
411,304
-0.04(-0.15%)
Dec 28, 2007
30.71
30.88
30.36
30.64
342,569
+0.20(+0.67%)
Dec 27, 2007
30.89
30.90
30.37
30.44
395,483
-0.45(-1.47%)
Dec 26, 2007
31.25
31.25
30.82
30.89
448,663
-0.50(-1.59%)
Dec 24, 2007
30.94
31.60
30.75
31.39
323,679
+0.45(+1.47%)
Dec 21, 2007
30.57
31.27
30.43
30.94
1,049,038
+0.50(+1.64%)
Dec 20, 2007
30.43
30.44
29.97
30.44
623,125
+0.24(+0.80%)
Dec 19, 2007
30.39
31.18
29.61
30.20
1,108,924
-0.31(-1.02%)
Dec 18, 2007
31.38
31.38
29.95
30.51
953,665
-0.65(-2.09%)
Dec 17, 2007
31.43
31.68
31.13
31.16
436,971
-0.48(-1.52%)
Dec 14, 2007
32.69
32.90
31.44
31.64
889,664
-1.40(-4.24%)
Dec 13, 2007
31.76
33.17
31.76
33.04
1,623,670
+1.00(+3.12%)
Dec 12, 2007
32.51
32.76
31.47
32.04
1,171,753
+0.21(+0.64%)
Dec 11, 2007
32.39
33.30
31.78
31.84
1,102,277
-0.73(-2.24%)
Dec 10, 2007
32.68
33.16
32.48
32.57
1,470,110
+0.45(+1.39%)
Dec 07, 2007
32.71
33.42
31.99
32.12
1,182,494
-0.45(-1.37%)
Dec 06, 2007
31.50
32.87
31.35
32.57
7,482,503
+1.20(+3.84%)
Dec 05, 2007
31.37
31.37
30.89
31.37
758,447
+0.80(+2.62%)
Dec 04, 2007
29.77
30.73
29.77
30.56
628,622
+0.42(+1.39%)
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
.