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 (%)
Apr 30, 2007
34.54
34.73
33.11
33.11
992,016
-1.28(-3.73%)
Apr 27, 2007
33.90
34.46
33.34
34.40
1,148,540
+0.50(+1.47%)
Apr 26, 2007
34.48
34.59
33.85
33.90
811,498
-0.20(-0.60%)
Apr 25, 2007
34.56
34.92
34.10
34.10
908,209
-0.42(-1.21%)
Apr 24, 2007
34.89
35.14
34.45
34.52
707,046
-0.37(-1.07%)
Apr 23, 2007
34.67
35.07
34.66
34.89
375,064
+0.06(+0.18%)
Apr 20, 2007
34.67
35.21
34.48
34.83
1,157,953
+0.16(+0.46%)
Apr 19, 2007
34.50
35.03
34.02
34.67
706,485
+0.17(+0.49%)
Apr 18, 2007
33.69
34.72
33.69
34.50
881,570
+0.86(+2.57%)
Apr 17, 2007
33.99
34.25
33.57
33.64
966,774
-0.36(-1.05%)
Apr 16, 2007
33.77
34.16
33.75
33.99
491,409
+0.42(+1.25%)
Apr 13, 2007
33.88
34.08
33.25
33.58
1,101,071
-0.30(-0.89%)
Apr 12, 2007
32.58
34.27
32.36
33.88
1,455,155
+1.30(+3.99%)
Apr 11, 2007
33.01
33.01
32.39
32.58
503,202
-0.48(-1.46%)
Apr 10, 2007
32.68
33.17
32.64
33.06
934,799
+0.30(+0.93%)
Apr 09, 2007
32.31
33.15
32.31
32.76
1,336,790
+0.98(+3.09%)
Apr 05, 2007
31.46
31.97
31.20
31.78
844,371
-0.06(-0.20%)
Apr 04, 2007
32.09
32.09
31.74
31.84
379,066
-0.25(-0.78%)
Apr 03, 2007
31.93
32.18
31.87
32.09
424,878
+0.23(+0.73%)
Apr 02, 2007
31.67
32.04
31.56
31.86
541,111
+0.14(+0.45%)
Mar 30, 2007
31.71
32.13
31.58
31.71
550,198
-0.01(-0.03%)
Mar 29, 2007
31.71
32.02
31.48
31.72
486,265
+0.18(+0.57%)
Mar 28, 2007
31.86
32.54
31.25
31.54
622,788
-0.21(-0.67%)
Mar 27, 2007
31.73
31.86
31.35
31.76
1,074,593
-0.04(-0.14%)
Mar 26, 2007
32.49
32.66
31.66
31.80
984,501
-0.60(-1.84%)
Mar 23, 2007
31.70
32.52
31.63
32.40
918,307
+0.77(+2.42%)
Mar 22, 2007
31.98
31.98
31.48
31.63
653,080
-0.31(-0.98%)
Mar 21, 2007
31.42
31.94
31.35
31.94
898,224
+0.63(+2.02%)
Mar 20, 2007
31.15
31.89
31.15
31.31
711,982
+0.12(+0.40%)
Mar 19, 2007
31.16
31.38
30.98
31.19
641,188
-0.09(-0.28%)
Mar 16, 2007
31.20
31.47
30.63
31.28
983,940
+0.14(+0.46%)
Mar 15, 2007
30.07
31.24
30.07
31.13
1,302,355
+1.14(+3.80%)
Mar 14, 2007
29.95
30.30
29.62
29.99
1,001,330
+0.09(+0.30%)
Mar 13, 2007
29.91
30.48
29.71
29.90
793,659
-0.01(-0.03%)
Mar 12, 2007
29.71
29.99
29.65
29.91
276,558
+0.11(+0.36%)
Mar 09, 2007
29.78
29.99
29.47
29.81
657,231
+0.22(+0.75%)
Mar 08, 2007
29.01
29.88
29.01
29.58
921,448
+0.59(+2.03%)
Mar 07, 2007
27.95
29.13
27.86
28.99
900,019
+1.04(+3.73%)
Mar 06, 2007
27.92
28.22
27.81
27.95
445,185
+0.24(+0.87%)
Mar 05, 2007
27.53
28.09
27.25
27.71
353,859
-0.23(-0.83%)
Mar 02, 2007
28.43
28.51
27.93
27.94
416,912
-0.48(-1.69%)
Mar 01, 2007
28.74
28.81
28.22
28.42
1,480,590
-0.15(-0.53%)
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%)
Dec 01, 2006
23.72
24.12
23.59
23.79
820,474
-0.32(-1.33%)
Nov 30, 2006
23.91
24.16
23.80
24.11
1,267,903
+0.15(+0.63%)
Nov 29, 2006
23.83
24.07
23.71
23.96
865,239
+0.35(+1.47%)
Nov 28, 2006
24.30
24.32
23.49
23.61
2,230,190
-0.83(-3.39%)
Nov 27, 2006
24.69
24.69
24.40
24.44
823,727
-0.30(-1.22%)
Nov 24, 2006
24.69
24.85
24.64
24.74
145,852
+0.01(+0.04%)
Nov 22, 2006
24.87
24.87
24.64
24.73
587,222
-0.16(-0.64%)
Nov 21, 2006
24.67
24.94
24.57
24.89
592,608
+0.34(+1.38%)
Nov 20, 2006
24.56
24.74
24.49
24.56
550,086
-0.02(-0.07%)
Nov 17, 2006
24.96
25.02
24.57
24.57
607,866
-0.37(-1.50%)
Nov 16, 2006
25.00
25.29
24.89
24.95
851,103
-0.01(-0.04%)
Nov 15, 2006
25.05
25.18
24.79
24.96
680,904
-0.03(-0.11%)
Nov 14, 2006
25.22
25.30
24.36
24.98
519,345
-0.20(-0.78%)
Nov 13, 2006
25.41
25.45
25.13
25.18
469,643
-0.32(-1.26%)
Nov 10, 2006
25.49
25.55
25.32
25.50
530,340
+0.02(+0.07%)
Nov 09, 2006
25.32
25.67
25.22
25.48
1,640,836
+0.16(+0.63%)
Nov 08, 2006
25.22
25.48
25.13
25.32
820,249
+0.10(+0.39%)
Nov 07, 2006
24.87
25.59
24.86
25.22
757,645
+0.34(+1.36%)
Nov 06, 2006
24.71
25.02
24.54
24.89
538,530
+0.36(+1.45%)
Nov 03, 2006
24.72
24.96
24.40
24.53
976,872
-0.04(-0.14%)
Nov 02, 2006
23.71
24.91
23.71
24.56
3,990,176
+0.86(+3.65%)
Nov 01, 2006
25.53
25.55
23.28
23.70
2,812,701
-1.60(-6.34%)
Oct 31, 2006
26.37
26.37
25.05
25.30
1,491,169
-1.06(-4.02%)
Oct 30, 2006
26.38
26.53
26.25
26.37
509,135
-0.09(-0.34%)
Oct 27, 2006
26.31
26.65
25.94
26.45
814,976
+0.14(+0.54%)
Oct 26, 2006
26.92
26.96
26.12
26.31
655,436
-0.43(-1.60%)
Oct 25, 2006
26.29
26.97
26.23
26.74
1,090,524
+0.57(+2.18%)
Oct 24, 2006
25.85
26.18
25.61
26.17
271,397
+0.42(+1.63%)
Oct 23, 2006
25.72
26.03
25.58
25.75
712,094
+0.11(+0.42%)
Oct 20, 2006
25.77
25.94
25.55
25.64
738,123
-0.12(-0.48%)
Oct 19, 2006
25.76
25.94
25.54
25.77
488,267
-0.04(-0.14%)
Oct 18, 2006
25.96
26.31
25.73
25.80
1,206,645
+0.19(+0.73%)
Oct 17, 2006
25.98
26.14
25.36
25.62
578,471
-0.38(-1.47%)
Oct 16, 2006
25.42
26.00
25.31
26.00
968,233
+0.65(+2.57%)
Oct 13, 2006
25.38
25.45
25.10
25.35
540,101
-0.03(-0.11%)
Oct 12, 2006
25.22
25.38
25.14
25.38
609,549
+0.33(+1.32%)
Oct 11, 2006
25.08
25.14
24.81
25.05
576,003
-0.05(-0.21%)
Oct 10, 2006
25.05
25.31
24.97
25.10
535,277
+0.12(+0.50%)
Oct 09, 2006
24.79
25.05
24.57
24.97
620,768
+0.19(+0.76%)
Oct 06, 2006
24.74
24.91
24.62
24.79
620,320
+0.03(+0.11%)
Oct 05, 2006
24.32
24.95
24.11
24.76
533,369
+0.53(+2.17%)
Oct 04, 2006
23.57
24.32
23.52
24.23
483,892
+0.62(+2.64%)
Oct 03, 2006
23.62
23.76
23.35
23.61
708,504
-0.07(-0.30%)
Oct 02, 2006
24.40
24.42
23.61
23.68
610,559
-0.66(-2.71%)
Sep 29, 2006
24.28
24.49
23.94
24.34
512,501
+0.15(+0.63%)
Sep 28, 2006
24.47
24.58
24.15
24.19
343,088
-0.25(-1.02%)
Sep 27, 2006
24.14
24.59
24.08
24.44
772,903
+0.17(+0.70%)
Sep 26, 2006
23.91
24.37
23.84
24.27
548,852
+0.23(+0.96%)
Sep 25, 2006
23.62
24.11
23.21
24.04
1,436,194
+0.37(+1.58%)
Sep 22, 2006
24.32
24.37
23.50
23.66
773,128
-0.65(-2.68%)
Sep 21, 2006
24.67
24.77
24.20
24.32
846,951
-0.32(-1.30%)
Sep 20, 2006
24.87
25.17
24.48
24.64
699,977
-0.10(-0.40%)
Sep 19, 2006
25.32
25.33
24.42
24.73
1,244,567
-0.59(-2.32%)
Sep 18, 2006
24.79
25.59
24.39
25.32
853,795
+0.82(+3.35%)
Sep 15, 2006
24.60
24.74
24.35
24.50
1,112,066
+0.08(+0.33%)
Sep 14, 2006
24.91
25.02
24.40
24.42
582,174
-0.53(-2.14%)
Sep 13, 2006
24.06
25.14
23.99
24.96
1,062,252
+0.96(+4.01%)
Sep 12, 2006
23.22
24.02
23.00
23.99
679,670
+0.90(+3.90%)
Sep 11, 2006
23.31
23.41
23.02
23.09
308,308
-0.21(-0.92%)
Sep 08, 2006
23.53
23.64
23.10
23.31
408,834
-0.10(-0.42%)
Sep 07, 2006
23.58
23.80
23.13
23.41
915,502
-0.14(-0.61%)
Sep 06, 2006
23.55
23.64
23.36
23.55
1,034,876
+0.00(+0.00%)
Sep 05, 2006
23.73
23.74
23.32
23.55
450,009
-0.17(-0.71%)
Sep 01, 2006
23.58
23.74
23.24
23.72
371,922
+0.23(+0.99%)
Aug 31, 2006
23.23
23.58
23.04
23.49
479,853
+0.26(+1.11%)
Aug 30, 2006
23.24
23.37
23.10
23.23
411,527
+0.01(+0.04%)
Aug 29, 2006
23.31
23.38
22.84
23.22
524,506
+0.04(+0.19%)
Aug 28, 2006
23.17
23.44
23.14
23.17
543,130
+0.01(+0.04%)
Aug 25, 2006
22.88
23.22
22.73
23.17
260,850
+0.28(+1.21%)
Aug 24, 2006
22.99
23.17
22.52
22.89
468,297
-0.01(-0.04%)
Aug 23, 2006
23.40
23.68
22.85
22.90
601,808
-0.45(-1.91%)
Aug 22, 2006
22.86
23.46
22.83
23.34
606,632
+0.52(+2.26%)
Aug 21, 2006
23.68
23.68
22.83
22.83
706,597
-0.94(-3.97%)
Aug 18, 2006
23.81
23.83
23.36
23.77
489,389
-0.04(-0.15%)
Aug 17, 2006
23.89
24.06
23.58
23.81
830,347
-0.15(-0.63%)
Aug 16, 2006
23.20
23.96
23.06
23.96
878,927
+0.94(+4.07%)
Aug 15, 2006
22.80
23.10
22.67
23.02
464,258
+0.53(+2.38%)
Aug 14, 2006
22.55
22.70
22.34
22.49
453,375
+0.16(+0.72%)
Aug 11, 2006
22.37
22.42
22.10
22.33
481,760
-0.04(-0.20%)
Aug 10, 2006
22.07
22.37
21.88
22.37
601,808
+0.31(+1.41%)
Aug 09, 2006
22.93
23.03
21.88
22.06
1,109,934
-0.65(-2.87%)
Aug 08, 2006
22.62
23.14
22.52
22.71
809,254
+0.17(+0.75%)
Aug 07, 2006
22.91
23.25
22.33
22.54
715,684
-0.61(-2.62%)
Aug 04, 2006
23.09
23.57
22.82
23.15
1,207,543
+0.44(+1.92%)
Aug 03, 2006
22.51
22.93
22.28
22.71
1,676,738
-0.03(-0.12%)
Aug 02, 2006
22.37
23.39
22.29
22.74
2,491,602
+2.02(+9.77%)
Aug 01, 2006
21.61
21.61
20.24
20.71
1,880,482
-1.23(-5.61%)
Jul 31, 2006
21.57
21.94
21.44
21.94
888,014
+0.29(+1.32%)
Jul 28, 2006
21.39
21.72
21.20
21.66
506,106
+0.36(+1.67%)
Jul 27, 2006
21.44
21.61
21.19
21.30
647,246
+0.01(+0.04%)
Jul 26, 2006
21.80
21.80
20.66
21.29
2,014,329
-0.50(-2.29%)
Jul 25, 2006
21.77
21.86
21.24
21.79
1,394,233
+0.03(+0.12%)
Jul 24, 2006
20.93
21.82
20.99
21.77
1,269,137
+0.84(+4.00%)
Jul 21, 2006
21.48
21.48
20.55
20.93
1,415,999
-0.52(-2.41%)
Jul 20, 2006
22.59
22.59
21.44
21.45
765,162
-0.89(-3.99%)
Jul 19, 2006
21.84
22.51
21.66
22.34
997,740
+0.50(+2.29%)
Jul 18, 2006
22.03
22.37
21.53
21.84
1,101,295
-0.12(-0.57%)
Jul 17, 2006
22.48
22.76
21.80
21.96
1,146,173
-0.53(-2.34%)
Jul 14, 2006
22.84
22.85
22.28
22.49
984,389
-0.37(-1.60%)
Jul 13, 2006
23.17
23.23
22.60
22.85
1,038,242
-0.32(-1.38%)
Jul 12, 2006
23.41
23.45
23.07
23.17
748,333
-0.25(-1.07%)
Jul 11, 2006
23.40
23.49
23.04
23.42
672,378
-0.06(-0.27%)
Jul 10, 2006
23.41
23.62
23.33
23.49
957,238
+0.17(+0.73%)
Jul 07, 2006
23.76
23.84
23.17
23.32
773,128
-0.50(-2.10%)
Jul 06, 2006
23.62
24.26
23.52
23.82
1,319,400
+0.21(+0.91%)
Jul 05, 2006
24.02
24.02
23.31
23.60
982,818
-0.42(-1.74%)
Jul 03, 2006
24.14
24.39
23.91
24.02
640,515
-0.67(-2.71%)
Jun 30, 2006
23.58
24.69
22.91
24.69
5,083,057
+1.29(+5.52%)
Jun 29, 2006
22.42
23.61
22.32
23.40
1,430,921
+1.12(+5.04%)
Jun 28, 2006
22.11
22.28
21.64
22.27
1,016,476
+0.26(+1.17%)
Jun 27, 2006
22.52
22.91
22.02
22.02
1,322,429
-0.51(-2.26%)
Jun 26, 2006
22.84
22.99
22.19
22.52
625,032
-0.19(-0.82%)
Jun 23, 2006
22.66
23.02
22.30
22.71
516,540
+0.05(+0.24%)
Jun 22, 2006
22.76
22.85
22.18
22.66
587,110
-0.24(-1.05%)
Jun 21, 2006
22.20
22.94
22.15
22.90
698,968
+0.65(+2.92%)
Jun 20, 2006
22.71
23.00
22.19
22.25
715,684
-0.45(-1.96%)
Jun 19, 2006
23.24
23.26
22.49
22.69
1,014,457
-0.45(-1.93%)
Jun 16, 2006
23.09
23.45
22.86
23.14
1,599,773
+0.06(+0.27%)
Jun 15, 2006
22.35
23.15
22.35
23.08
818,342
+0.88(+3.98%)
Jun 14, 2006
22.10
22.64
21.64
22.19
960,043
-0.01(-0.04%)
Jun 13, 2006
22.19
22.69
21.95
22.20
1,125,865
-0.09(-0.40%)
Jun 12, 2006
22.73
22.76
22.21
22.29
680,007
-0.35(-1.54%)
Jun 09, 2006
23.20
23.53
22.45
22.64
554,350
-0.31(-1.36%)
Jun 08, 2006
22.85
23.05
21.93
22.95
1,190,826
+0.10(+0.43%)
Jun 07, 2006
23.25
23.72
22.82
22.85
702,446
-0.37(-1.61%)
Jun 06, 2006
23.89
23.89
22.75
23.23
769,874
-0.52(-2.18%)
Jun 05, 2006
24.56
24.61
23.74
23.74
824,513
-0.81(-3.30%)
Jun 02, 2006
24.51
24.59
24.21
24.56
730,943
+0.37(+1.51%)
Jun 01, 2006
23.71
24.19
23.57
24.19
845,044
+0.54(+2.30%)
May 31, 2006
23.93
24.13
23.35
23.65
1,308,742
-0.16(-0.67%)
May 30, 2006
24.69
24.69
23.81
23.81
636,363
-0.87(-3.54%)
May 26, 2006
24.96
24.98
24.17
24.68
1,531,559
+0.78(+3.28%)
May 25, 2006
23.62
23.98
23.59
23.90
1,234,020
+0.63(+2.72%)
May 24, 2006
23.07
23.75
22.90
23.26
1,998,061
+0.22(+0.97%)
May 23, 2006
23.12
23.66
22.95
23.04
1,494,759
+0.14(+0.62%)
May 22, 2006
22.76
23.03
22.21
22.90
642,871
+0.01(+0.04%)
May 19, 2006
22.76
23.40
22.51
22.89
761,235
+0.13(+0.59%)
May 18, 2006
23.08
23.52
22.73
22.76
875,000
-0.23(-1.01%)
May 17, 2006
23.26
23.47
22.68
22.99
1,067,637
-0.60(-2.53%)
May 16, 2006
23.41
23.87
23.40
23.58
822,717
+0.29(+1.22%)
May 15, 2006
23.63
23.82
22.84
23.30
1,301,225
-0.34(-1.43%)
May 12, 2006
23.93
24.21
23.52
23.64
1,017,150
-0.34(-1.41%)
May 11, 2006
24.47
24.47
23.89
23.98
1,053,949
-0.48(-1.97%)
May 10, 2006
24.10
24.69
23.92
24.46
952,862
+0.27(+1.11%)
May 09, 2006
24.24
24.40
24.14
24.19
595,413
+0.02(+0.07%)
May 08, 2006
24.24
24.40
24.00
24.17
746,313
-0.29(-1.17%)
May 05, 2006
24.92
25.33
24.39
24.46
856,263
-0.28(-1.12%)
May 04, 2006
24.29
24.75
24.15
24.73
1,378,638
+0.45(+1.84%)
May 03, 2006
24.07
24.58
23.76
24.29
2,447,173
+0.04(+0.18%)
May 02, 2006
22.91
24.33
22.27
24.24
5,133,320
+2.43(+11.16%)
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
.