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, 2018
101.40
102.04
98.63
98.71
1,443,108
-2.69(-2.65%)
Feb 27, 2018
105.86
106.13
101.40
101.40
2,159,058
-4.05(-3.84%)
Feb 26, 2018
104.92
105.84
103.84
105.45
627,756
+1.21(+1.16%)
Feb 23, 2018
103.40
104.71
103.28
104.25
538,579
+1.58(+1.54%)
Feb 22, 2018
102.35
102.67
1,244,101
-0.79(-0.76%)
Feb 21, 2018
102.87
106.17
102.53
103.45
756,147
+0.61(+0.60%)
Feb 20, 2018
104.08
104.08
102.04
102.84
1,185,930
-1.59(-1.52%)
Feb 16, 2018
104.43
104.43
104.43
0
+1.37(+1.33%)
Feb 15, 2018
102.62
103.42
101.90
103.06
1,143,878
+1.15(+1.13%)
Feb 14, 2018
99.71
101.99
99.27
101.91
1,192,076
+2.17(+2.17%)
Feb 13, 2018
99.74
1,343,276
-1.25(-1.23%)
Feb 12, 2018
99.52
102.15
98.23
100.99
1,410,713
+1.58(+1.59%)
Feb 09, 2018
100.07
100.07
95.29
99.41
1,611,622
+0.23(+0.23%)
Feb 08, 2018
102.67
103.12
99.15
99.18
1,475,403
-3.42(-3.33%)
Feb 07, 2018
102.11
102.73
102.11
102.60
1,381,185
-0.21(-0.21%)
Feb 06, 2018
98.78
103.48
97.78
102.81
1,507,134
+1.18(+1.16%)
Feb 05, 2018
105.12
105.74
101.13
101.63
874,903
-3.89(-3.69%)
Feb 02, 2018
107.35
108.11
105.41
105.52
1,098,054
-2.61(-2.41%)
Feb 01, 2018
108.06
109.21
107.46
108.13
1,051,696
-0.25(-0.23%)
Jan 31, 2018
107.84
108.87
107.40
108.38
1,010,505
+0.87(+0.81%)
Jan 30, 2018
108.35
108.59
107.50
107.50
1,118,526
-1.42(-1.30%)
Jan 29, 2018
108.72
109.93
108.17
108.92
1,098,440
+0.19(+0.18%)
Jan 26, 2018
107.03
108.77
106.70
108.73
1,046,392
+1.99(+1.87%)
Jan 25, 2018
107.59
108.07
106.29
106.74
1,545,094
-1.22(-1.13%)
Jan 24, 2018
107.16
108.77
106.59
107.95
1,989,892
+0.99(+0.92%)
Jan 23, 2018
105.99
107.22
104.27
106.97
1,730,664
+0.67(+0.63%)
Jan 22, 2018
105.70
107.06
105.44
106.30
1,623,598
+0.92(+0.87%)
Jan 19, 2018
104.11
106.40
102.47
105.38
2,359,343
-1.44(-1.35%)
Jan 18, 2018
106.33
107.16
105.32
106.81
2,373,511
+0.66(+0.62%)
Jan 17, 2018
106.49
106.90
105.46
106.15
1,700,963
-0.18(-0.17%)
Jan 16, 2018
106.36
108.06
105.60
106.33
2,641,601
+0.57(+0.54%)
Jan 12, 2018
105.76
105.76
105.76
0
+2.63(+2.56%)
Jan 11, 2018
102.32
104.11
102.26
103.13
1,340,115
+1.06(+1.04%)
Jan 10, 2018
105.64
106.31
100.93
102.06
4,452,454
-3.77(-3.56%)
Jan 09, 2018
105.63
106.56
105.40
105.83
834,801
+0.51(+0.48%)
Jan 08, 2018
104.42
105.78
104.24
105.32
1,668,941
+0.72(+0.69%)
Jan 05, 2018
103.22
105.08
103.03
104.60
2,223,996
+2.10(+2.05%)
Jan 04, 2018
103.06
103.16
101.96
102.50
808,158
-0.09(-0.08%)
Jan 03, 2018
102.62
102.85
101.95
102.59
923,439
-0.07(-0.07%)
Jan 02, 2018
101.81
102.68
100.80
102.66
1,430,497
+1.86(+1.84%)
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%)
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
.