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, 2008
39.05
40.63
38.84
40.18
1,885,672
+1.31(+3.37%)
Apr 29, 2008
39.10
39.44
38.58
38.87
623,407
-0.21(-0.55%)
Apr 28, 2008
38.87
39.80
38.48
39.08
947,837
+0.17(+0.44%)
Apr 25, 2008
37.67
39.16
37.60
38.91
1,457,468
+1.44(+3.83%)
Apr 24, 2008
37.89
39.13
36.36
37.48
1,843,688
+0.33(+0.89%)
Apr 23, 2008
37.10
37.37
36.12
37.15
952,207
-0.11(-0.29%)
Apr 22, 2008
38.32
38.33
37.03
37.26
1,284,924
-1.30(-3.37%)
Apr 21, 2008
38.85
39.16
38.14
38.56
998,712
-0.17(-0.44%)
Apr 18, 2008
38.26
39.01
38.11
38.73
1,119,481
+0.98(+2.60%)
Apr 17, 2008
38.51
38.51
37.57
37.75
1,129,219
-0.66(-1.72%)
Apr 16, 2008
36.48
38.77
36.48
38.41
2,499,774
+2.27(+6.29%)
Apr 15, 2008
35.74
36.37
35.48
36.13
1,559,783
+0.70(+1.96%)
Apr 14, 2008
35.29
36.08
35.28
35.44
1,228,997
+0.08(+0.23%)
Apr 11, 2008
34.86
35.85
34.77
35.36
1,126,987
+0.17(+0.48%)
Apr 10, 2008
35.20
35.59
34.86
35.19
647,713
-0.09(-0.25%)
Apr 09, 2008
36.37
36.62
35.17
35.28
974,437
-1.24(-3.39%)
Apr 08, 2008
36.36
36.97
36.06
36.52
1,642,791
-0.05(-0.15%)
Apr 07, 2008
35.91
37.17
35.62
36.57
1,713,167
+0.80(+2.24%)
Apr 04, 2008
35.18
35.96
35.18
35.77
2,424,769
-0.82(-2.24%)
Apr 03, 2008
36.04
36.62
35.99
36.59
1,320,576
+0.22(+0.61%)
Apr 02, 2008
36.55
37.25
36.03
36.37
1,713,238
+0.08(+0.22%)
Apr 01, 2008
36.10
36.37
34.89
36.29
1,916,094
+0.53(+1.50%)
Mar 31, 2008
35.20
36.00
34.45
35.75
1,563,646
+0.66(+1.88%)
Mar 28, 2008
34.89
35.78
34.69
35.09
1,324,561
+0.20(+0.56%)
Mar 27, 2008
36.12
36.35
34.66
34.89
1,324,452
-1.19(-3.29%)
Mar 26, 2008
36.54
36.70
35.62
36.08
1,494,734
-0.61(-1.65%)
Mar 25, 2008
35.37
37.03
34.76
36.69
2,636,175
+1.52(+4.31%)
Mar 24, 2008
33.77
35.65
33.77
35.17
1,606,035
+1.52(+4.53%)
Mar 21, 2008
32.55
33.79
32.12
33.65
1,694,600
+0.00(+0.00%)
Mar 20, 2008
32.55
33.79
32.12
33.65
1,694,600
+1.02(+3.14%)
Mar 19, 2008
33.58
33.58
32.27
32.62
2,593,876
-0.21(-0.65%)
Mar 18, 2008
31.62
32.86
31.19
32.84
824,691
+1.94(+6.29%)
Mar 17, 2008
30.47
31.36
30.19
30.89
1,065,676
-0.18(-0.57%)
Mar 14, 2008
32.23
32.23
30.66
31.07
858,676
-0.83(-2.60%)
Mar 13, 2008
31.13
32.06
30.37
31.90
849,083
+0.35(+1.10%)
Mar 12, 2008
31.33
32.09
31.18
31.55
1,088,109
+0.22(+0.71%)
Mar 11, 2008
30.93
31.41
30.58
31.33
760,899
+1.04(+3.44%)
Mar 10, 2008
30.71
31.37
30.17
30.29
749,873
-0.52(-1.68%)
Mar 07, 2008
30.74
31.62
30.57
30.80
868,692
-0.32(-1.03%)
Mar 06, 2008
31.82
32.02
31.02
31.12
1,034,843
-0.94(-2.95%)
Mar 05, 2008
31.92
32.56
31.55
32.07
1,730,256
+0.22(+0.70%)
Mar 04, 2008
31.91
32.05
31.20
31.85
1,160,189
-0.40(-1.24%)
Mar 03, 2008
31.86
32.25
31.55
32.25
932,937
+0.34(+1.06%)
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%)
Dec 03, 2007
30.70
30.70
29.99
30.14
550,230
-0.54(-1.77%)
Nov 30, 2007
30.90
31.16
30.33
30.69
466,064
+0.28(+0.91%)
Nov 29, 2007
30.71
30.98
30.14
30.41
428,078
-0.66(-2.12%)
Nov 28, 2007
30.37
31.13
30.14
31.07
619,108
+1.04(+3.47%)
Nov 27, 2007
28.81
30.09
28.81
30.03
751,701
+1.26(+4.37%)
Nov 26, 2007
29.35
29.89
28.74
28.77
389,986
-0.71(-2.42%)
Nov 23, 2007
29.03
29.58
29.03
29.48
275,099
+0.52(+1.78%)
Nov 21, 2007
29.12
29.47
28.61
28.97
496,906
-0.44(-1.49%)
Nov 20, 2007
30.40
30.71
29.10
29.40
863,248
-0.61(-2.02%)
Nov 19, 2007
30.08
30.47
29.65
30.01
681,578
-0.04(-0.12%)
Nov 16, 2007
31.17
31.17
29.91
30.05
877,019
-0.83(-2.68%)
Nov 15, 2007
30.59
31.45
30.47
30.88
738,489
-0.04(-0.12%)
Nov 14, 2007
31.79
31.95
30.88
30.91
598,554
-0.62(-1.95%)
Nov 13, 2007
31.71
32.11
31.40
31.53
819,576
+0.30(+0.97%)
Nov 12, 2007
32.08
32.08
31.12
31.22
615,523
-0.57(-1.79%)
Nov 09, 2007
32.02
32.19
31.44
31.79
990,672
-0.74(-2.27%)
Nov 08, 2007
32.71
33.05
31.05
32.53
1,141,573
-0.21(-0.65%)
Nov 07, 2007
33.83
33.83
32.71
32.75
744,070
-1.25(-3.67%)
Nov 06, 2007
33.59
34.00
33.23
33.99
569,485
+0.43(+1.27%)
Nov 05, 2007
33.49
33.91
33.38
33.57
738,001
-0.48(-1.41%)
Nov 02, 2007
33.87
34.60
33.49
34.05
652,519
+0.28(+0.82%)
Nov 01, 2007
33.99
34.55
33.58
33.77
663,851
-0.71(-2.07%)
Oct 31, 2007
34.76
34.82
33.88
34.48
865,127
-0.18(-0.51%)
Oct 30, 2007
34.89
35.03
34.22
34.66
624,695
-0.45(-1.27%)
Oct 29, 2007
34.17
35.22
34.16
35.11
1,016,589
+1.27(+3.77%)
Oct 26, 2007
33.74
34.40
33.65
33.83
1,061,242
+0.64(+1.93%)
Oct 25, 2007
32.97
35.16
32.03
33.19
2,200,122
+0.61(+1.86%)
Oct 24, 2007
31.93
32.59
31.45
32.59
851,439
+0.15(+0.47%)
Oct 23, 2007
31.52
32.49
31.30
32.43
691,675
+1.44(+4.66%)
Oct 22, 2007
30.63
31.02
30.31
30.99
526,189
+0.25(+0.81%)
Oct 19, 2007
31.02
31.13
30.65
30.74
915,838
-0.28(-0.89%)
Oct 18, 2007
30.75
31.51
30.75
31.02
831,917
+0.10(+0.32%)
Oct 17, 2007
31.19
31.20
30.56
30.92
735,206
+0.17(+0.55%)
Oct 16, 2007
30.53
31.02
30.46
30.75
902,712
+0.18(+0.58%)
Oct 15, 2007
30.98
31.09
30.20
30.57
577,237
-0.41(-1.32%)
Oct 12, 2007
29.92
30.99
29.91
30.98
886,107
+1.18(+3.95%)
Oct 11, 2007
29.55
29.93
29.51
29.81
788,947
+0.29(+0.97%)
Oct 10, 2007
29.79
29.93
28.94
29.52
416,127
-0.29(-0.96%)
Oct 09, 2007
29.99
30.50
29.48
29.81
657,568
-0.12(-0.42%)
Oct 08, 2007
30.96
30.97
29.88
29.93
731,279
-0.93(-3.00%)
Oct 05, 2007
28.22
30.88
28.16
30.86
1,370,673
+2.81(+10.01%)
Oct 04, 2007
28.14
28.47
27.85
28.05
548,291
-0.22(-0.79%)
Oct 03, 2007
28.88
29.05
28.18
28.27
581,837
-0.77(-2.64%)
Oct 02, 2007
28.93
29.47
28.93
29.04
853,683
-0.10(-0.34%)
Oct 01, 2007
28.58
29.20
28.52
29.14
555,808
+0.46(+1.62%)
Sep 28, 2007
28.87
29.09
28.60
28.67
296,640
-0.27(-0.92%)
Sep 27, 2007
29.15
29.23
28.45
28.94
762,021
-0.12(-0.43%)
Sep 26, 2007
29.07
29.45
28.66
29.07
497,243
+0.09(+0.31%)
Sep 25, 2007
28.90
29.07
28.59
28.98
941,194
-0.09(-0.31%)
Sep 24, 2007
29.20
29.71
28.92
29.07
576,227
+0.02(+0.06%)
Sep 21, 2007
28.88
29.33
28.75
29.05
640,739
+0.38(+1.34%)
Sep 20, 2007
28.43
29.04
28.12
28.66
414,668
+0.10(+0.34%)
Sep 19, 2007
29.35
29.42
28.08
28.57
1,124,744
-0.61(-2.11%)
Sep 18, 2007
27.52
29.23
27.47
29.18
661,719
+1.66(+6.02%)
Sep 17, 2007
27.63
27.84
27.42
27.52
402,888
-0.05(-0.19%)
Sep 14, 2007
27.64
27.60
27.20
27.58
391,781
-0.06(-0.23%)
Sep 13, 2007
27.75
28.01
27.44
27.64
360,479
+0.05(+0.19%)
Sep 12, 2007
27.62
27.91
27.41
27.59
377,532
-0.26(-0.93%)
Sep 11, 2007
27.19
27.99
27.19
27.84
736,440
+0.74(+2.73%)
Sep 10, 2007
28.27
28.27
27.01
27.10
1,172,987
-0.90(-3.21%)
Sep 07, 2007
28.48
28.48
27.81
28.01
829,674
-0.86(-2.96%)
Sep 06, 2007
29.07
29.34
28.51
28.86
802,298
-0.21(-0.74%)
Sep 05, 2007
28.30
29.23
28.09
29.07
1,531,334
+0.56(+1.97%)
Sep 04, 2007
27.84
28.70
27.41
28.51
1,360,351
+1.43(+5.26%)
Aug 31, 2007
26.98
27.31
26.65
27.09
983,267
+0.33(+1.23%)
Aug 30, 2007
26.96
27.10
26.30
26.76
1,085,812
-0.43(-1.57%)
Aug 29, 2007
27.02
27.27
26.72
27.19
565,345
+0.39(+1.46%)
Aug 28, 2007
27.52
27.64
26.78
26.79
595,861
-0.85(-3.06%)
Aug 27, 2007
27.10
27.86
27.10
27.64
580,715
-0.06(-0.23%)
Aug 24, 2007
27.49
27.86
27.46
27.70
582,959
+0.21(+0.75%)
Aug 23, 2007
28.45
28.61
27.43
27.50
859,068
-0.69(-2.44%)
Aug 22, 2007
28.41
28.90
28.15
28.18
954,882
-0.01(-0.03%)
Aug 21, 2007
28.06
28.41
27.63
28.19
1,158,514
-0.10(-0.35%)
Aug 20, 2007
27.72
28.50
26.96
28.29
1,317,717
+1.02(+3.76%)
Aug 17, 2007
27.50
33.53
26.98
27.27
1,523,570
+0.44(+1.63%)
Aug 16, 2007
27.53
27.72
24.65
26.83
2,503,381
-1.27(-4.54%)
Aug 15, 2007
29.31
29.84
28.02
28.10
986,521
-1.51(-5.09%)
Aug 14, 2007
31.29
31.37
29.40
29.61
927,170
-1.74(-5.54%)
Aug 13, 2007
30.78
31.63
30.78
31.35
775,820
+0.77(+2.51%)
Aug 10, 2007
30.31
30.74
29.15
30.58
1,419,477
-0.12(-0.38%)
Aug 09, 2007
30.73
31.20
30.18
30.70
1,774,739
-0.59(-1.88%)
Aug 08, 2007
30.69
31.71
30.63
31.29
2,397,135
+1.11(+3.66%)
Aug 07, 2007
29.41
30.61
29.36
30.18
1,488,813
+0.50(+1.68%)
Aug 06, 2007
30.79
30.81
29.02
29.68
1,100,742
-0.27(-0.89%)
Aug 03, 2007
30.06
30.71
29.73
29.95
1,716,230
-0.76(-2.47%)
Aug 02, 2007
30.63
31.41
30.32
30.71
832,538
+0.12(+0.38%)
Aug 01, 2007
30.58
30.76
29.94
30.59
923,580
-0.17(-0.55%)
Jul 31, 2007
31.02
31.68
30.75
30.76
710,972
-0.14(-0.46%)
Jul 30, 2007
31.42
31.61
30.78
30.90
1,585,692
-0.42(-1.34%)
Jul 27, 2007
31.96
32.37
31.20
31.32
1,110,495
-0.78(-2.42%)
Jul 26, 2007
31.49
33.63
29.21
32.10
2,963,490
-2.07(-6.05%)
Jul 25, 2007
35.22
35.49
33.97
34.16
821,845
-0.76(-2.17%)
Jul 24, 2007
35.43
35.76
34.87
34.92
971,599
-0.96(-2.68%)
Jul 23, 2007
36.19
36.37
35.85
35.88
294,172
-0.02(-0.05%)
Jul 20, 2007
36.53
36.53
35.72
35.90
484,789
-0.56(-1.54%)
Jul 19, 2007
36.96
37.21
36.12
36.46
470,204
-0.03(-0.07%)
Jul 18, 2007
37.39
37.39
36.32
36.49
1,640,275
+0.44(+1.21%)
Jul 17, 2007
36.20
36.54
35.93
36.05
725,109
-0.20(-0.54%)
Jul 16, 2007
35.12
36.40
34.89
36.25
1,086,485
+1.00(+2.83%)
Jul 13, 2007
34.72
35.29
34.41
35.25
446,083
+0.35(+1.00%)
Jul 12, 2007
34.38
34.96
34.18
34.90
482,658
+0.45(+1.29%)
Jul 11, 2007
33.74
34.49
33.74
34.46
1,282,937
+0.59(+1.74%)
Jul 10, 2007
34.48
34.49
33.74
33.87
859,854
-0.85(-2.44%)
Jul 09, 2007
34.82
35.10
34.48
34.72
718,714
+0.12(+0.36%)
Jul 06, 2007
34.58
34.75
34.30
34.59
443,726
-0.05(-0.15%)
Jul 05, 2007
34.55
34.68
34.33
34.65
380,225
+0.12(+0.36%)
Jul 03, 2007
34.20
34.55
34.15
34.52
466,502
+0.37(+1.10%)
Jul 02, 2007
33.46
34.41
33.58
34.15
447,878
+0.69(+2.05%)
Jun 29, 2007
33.79
34.07
33.34
33.46
557,950
-0.33(-0.98%)
Jun 28, 2007
33.75
34.23
33.75
33.79
303,933
+0.07(+0.21%)
Jun 27, 2007
33.40
33.85
33.00
33.72
520,579
+0.32(+0.96%)
Jun 26, 2007
34.60
34.60
33.40
33.40
597,995
-1.05(-3.05%)
Jun 25, 2007
34.33
34.79
34.16
34.45
559,398
+0.18(+0.52%)
Jun 22, 2007
34.81
34.89
34.07
34.27
1,144,041
-0.77(-2.19%)
Jun 21, 2007
34.92
35.17
34.37
35.04
405,917
+0.10(+0.28%)
Jun 20, 2007
35.92
35.92
34.82
34.94
471,438
-0.98(-2.73%)
Jun 19, 2007
35.85
36.16
35.68
35.92
350,269
-0.11(-0.30%)
Jun 18, 2007
36.23
36.23
35.62
36.03
388,976
-0.07(-0.20%)
Jun 15, 2007
36.04
36.33
36.00
36.10
510,594
+0.20(+0.57%)
Jun 14, 2007
36.05
36.29
35.72
35.89
841,790
+0.00(+0.00%)
Jun 13, 2007
35.25
36.07
35.05
35.89
805,440
+0.73(+2.08%)
Jun 12, 2007
36.14
36.14
35.16
35.16
854,581
-1.08(-2.98%)
Jun 11, 2007
36.54
36.62
36.14
36.24
560,296
-0.16(-0.44%)
Jun 08, 2007
35.70
36.51
35.66
36.40
684,114
+0.50(+1.39%)
Jun 07, 2007
36.90
36.95
35.84
35.90
815,761
-0.99(-2.68%)
Jun 06, 2007
37.48
37.65
36.57
36.89
1,073,471
-0.59(-1.57%)
Jun 05, 2007
37.88
37.96
37.18
37.48
1,008,511
-0.31(-0.83%)
Jun 04, 2007
37.88
37.94
37.61
37.79
1,029,827
-0.09(-0.24%)
Jun 01, 2007
36.95
38.33
36.92
37.88
986,857
+1.29(+3.53%)
May 31, 2007
35.97
36.95
35.97
36.59
917,525
+0.64(+1.79%)
May 30, 2007
35.55
36.02
35.14
35.95
929,750
+0.12(+0.32%)
May 29, 2007
36.05
36.21
35.54
35.83
978,779
+0.00(+0.00%)
May 25, 2007
35.65
36.17
35.65
35.83
502,292
+0.21(+0.58%)
May 24, 2007
36.44
36.74
35.55
35.63
1,009,857
-0.70(-1.94%)
May 23, 2007
36.10
36.53
36.10
36.33
1,055,632
+0.34(+0.94%)
May 22, 2007
35.84
36.29
35.57
35.99
996,068
+0.34(+0.95%)
May 21, 2007
35.88
35.92
35.50
35.65
604,388
-0.09(-0.25%)
May 18, 2007
35.55
35.74
35.19
35.74
492,250
+0.20(+0.58%)
May 17, 2007
34.97
35.82
34.92
35.54
878,029
+0.62(+1.76%)
May 16, 2007
34.57
34.95
34.30
34.92
721,519
+0.56(+1.63%)
May 15, 2007
34.70
34.92
34.33
34.36
597,195
-0.45(-1.31%)
May 14, 2007
34.59
34.94
34.33
34.81
488,043
+0.22(+0.64%)
May 11, 2007
34.40
34.89
34.38
34.59
555,937
+0.40(+1.17%)
May 10, 2007
34.76
34.77
33.76
34.19
521,047
-0.57(-1.64%)
May 09, 2007
35.07
35.14
34.56
34.76
452,814
-0.34(-0.96%)
May 08, 2007
34.23
35.22
34.16
35.10
572,188
+0.91(+2.66%)
May 07, 2007
34.54
34.60
34.03
34.19
525,847
-0.20(-0.60%)
May 04, 2007
34.20
34.57
34.02
34.40
547,057
+0.26(+0.76%)
May 03, 2007
34.00
34.49
33.74
34.14
637,429
+0.20(+0.58%)
May 02, 2007
33.38
33.99
33.31
33.94
697,733
+0.70(+2.09%)
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
.