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, 2014
91.21
91.96
91.05
91.87
1,574,153
+0.70(+0.77%)
Apr 29, 2014
91.05
92.08
90.75
91.17
723,809
+0.37(+0.41%)
Apr 28, 2014
90.92
91.70
89.28
90.80
1,567,265
+0.39(+0.43%)
Apr 25, 2014
91.72
91.77
90.09
90.41
733,610
-1.45(-1.58%)
Apr 24, 2014
92.46
92.76
91.24
91.86
864,225
-0.09(-0.10%)
Apr 23, 2014
92.78
93.12
91.60
91.95
974,300
-0.82(-0.88%)
Apr 22, 2014
93.38
93.61
92.73
92.77
940,589
-0.29(-0.31%)
Apr 21, 2014
92.47
93.30
92.09
93.06
796,731
+0.95(+1.03%)
Apr 17, 2014
92.38
92.11
92.11
92.11
2,363,170
-0.27(-0.30%)
Apr 16, 2014
90.31
92.49
89.72
92.38
1,361,061
+2.08(+2.30%)
Apr 15, 2014
88.65
90.74
88.64
90.31
1,683,459
+1.81(+2.05%)
Apr 14, 2014
88.09
89.31
87.54
88.50
1,226,678
+1.48(+1.71%)
Apr 11, 2014
87.54
88.43
86.92
87.01
1,525,530
-1.86(-2.09%)
Apr 10, 2014
92.05
92.36
88.76
88.87
1,148,132
-3.37(-3.65%)
Apr 09, 2014
90.76
92.26
89.97
92.24
1,057,607
+1.90(+2.11%)
Apr 08, 2014
91.19
91.55
90.18
90.33
1,280,076
-0.66(-0.72%)
Apr 07, 2014
91.66
92.72
90.27
90.99
1,290,429
-0.75(-0.81%)
Apr 04, 2014
93.75
93.80
90.48
91.74
2,912,398
-3.42(-3.59%)
Apr 03, 2014
94.93
95.23
94.44
95.15
1,022,697
+0.16(+0.17%)
Apr 02, 2014
94.03
96.29
93.95
94.99
1,852,419
+1.07(+1.14%)
Apr 01, 2014
93.59
93.94
92.62
93.91
1,151,099
+0.97(+1.04%)
Mar 31, 2014
91.27
93.38
90.55
92.95
1,465,074
+2.23(+2.46%)
Mar 28, 2014
89.59
91.69
89.32
90.72
1,853,000
+1.57(+1.76%)
Mar 27, 2014
88.73
89.95
88.52
89.15
1,101,706
+0.34(+0.38%)
Mar 26, 2014
91.07
91.49
88.78
88.81
1,474,637
-2.07(-2.27%)
Mar 25, 2014
90.34
91.33
90.28
90.88
1,100,988
+1.23(+1.37%)
Mar 24, 2014
90.16
90.46
88.43
89.65
1,044,580
-0.13(-0.14%)
Mar 21, 2014
91.49
92.09
89.76
89.78
1,778,893
-0.85(-0.93%)
Mar 20, 2014
90.43
91.05
89.53
90.63
860,076
-0.30(-0.33%)
Mar 19, 2014
91.14
91.74
90.50
90.93
1,068,864
-0.13(-0.14%)
Mar 18, 2014
90.00
91.19
89.42
91.05
1,223,675
+1.37(+1.52%)
Mar 17, 2014
88.70
90.23
88.70
89.69
1,035,250
+1.71(+1.95%)
Mar 14, 2014
89.18
89.55
87.88
87.98
1,793,945
-1.19(-1.34%)
Mar 13, 2014
92.46
92.78
88.44
89.17
2,889,812
-3.03(-3.29%)
Mar 12, 2014
90.97
93.11
90.71
92.20
2,184,857
+0.92(+1.01%)
Mar 11, 2014
90.44
92.03
89.40
91.28
2,509,066
+0.97(+1.08%)
Mar 10, 2014
89.38
90.34
88.79
90.31
1,831,046
+0.72(+0.80%)
Mar 07, 2014
89.40
90.26
88.34
89.59
1,657,414
+0.75(+0.84%)
Mar 06, 2014
88.27
89.16
88.11
88.84
967,947
+0.96(+1.09%)
Mar 05, 2014
87.93
88.57
87.55
87.89
1,074,330
-0.23(-0.26%)
Mar 04, 2014
87.39
88.32
87.18
88.11
1,367,710
+2.15(+2.50%)
Mar 03, 2014
84.86
86.65
84.40
85.96
1,526,087
+0.67(+0.79%)
Feb 28, 2014
84.54
85.56
83.98
85.29
1,406,699
+0.61(+0.72%)
Feb 27, 2014
83.28
85.13
83.04
84.68
1,715,158
+0.96(+1.15%)
Feb 26, 2014
84.66
84.72
83.04
83.72
3,130,566
-1.09(-1.28%)
Feb 25, 2014
85.81
86.15
84.04
84.81
2,715,366
-1.10(-1.28%)
Feb 24, 2014
86.16
87.04
85.79
85.91
2,063,877
-0.89(-1.03%)
Feb 21, 2014
86.15
88.41
85.66
86.80
2,645,509
+1.23(+1.43%)
Feb 20, 2014
82.84
85.88
82.70
85.57
2,549,028
+2.82(+3.41%)
Feb 19, 2014
83.71
84.91
82.54
82.75
2,549,030
-0.50(-0.60%)
Feb 18, 2014
85.28
86.02
80.42
83.24
7,024,257
-3.90(-4.47%)
Feb 14, 2014
89.56
87.14
87.14
87.14
3,806,888
-2.32(-2.60%)
Feb 13, 2014
90.44
90.92
89.17
89.47
2,782,841
-2.18(-2.38%)
Feb 12, 2014
92.82
93.06
91.08
91.64
1,517,183
-1.08(-1.17%)
Feb 11, 2014
92.03
93.14
91.94
92.73
1,067,410
+0.36(+0.39%)
Feb 10, 2014
93.20
93.33
91.77
92.36
983,181
-0.80(-0.86%)
Feb 07, 2014
92.56
93.62
91.72
93.16
1,061,982
+1.32(+1.43%)
Feb 06, 2014
91.05
92.24
90.81
91.84
1,116,902
+1.11(+1.22%)
Feb 05, 2014
91.49
91.75
89.97
90.74
1,384,962
-1.04(-1.14%)
Feb 04, 2014
91.39
93.16
91.19
91.78
1,738,407
+0.74(+0.82%)
Feb 03, 2014
95.61
96.42
90.85
91.04
2,691,024
-4.85(-5.06%)
Jan 31, 2014
94.47
96.35
93.95
95.89
2,003,151
+0.05(+0.06%)
Jan 30, 2014
92.97
96.26
92.97
95.83
2,225,122
+3.14(+3.39%)
Jan 29, 2014
91.72
94.67
91.27
92.69
2,609,533
+0.45(+0.49%)
Jan 28, 2014
90.85
92.39
90.85
92.23
1,846,620
+2.07(+2.30%)
Jan 27, 2014
91.15
91.30
89.19
90.16
2,895,892
-0.18(-0.20%)
Jan 24, 2014
93.54
94.44
84.00
90.35
16,110,019
-16.16(-15.17%)
Jan 23, 2014
105.93
107.01
105.79
106.50
1,304,615
+0.24(+0.22%)
Jan 22, 2014
106.87
107.90
106.25
106.27
962,459
-0.14(-0.13%)
Jan 21, 2014
106.73
107.00
105.49
106.40
692,958
+0.78(+0.74%)
Jan 17, 2014
105.69
105.62
105.62
105.62
1,027,099
-0.72(-0.67%)
Jan 16, 2014
106.56
106.75
105.54
106.34
1,014,978
-1.87(-1.73%)
Jan 15, 2014
107.11
108.68
107.08
108.21
939,358
+1.10(+1.03%)
Jan 14, 2014
105.58
107.31
105.06
107.11
765,913
+1.76(+1.67%)
Jan 13, 2014
105.63
106.81
104.98
105.35
1,357,260
-0.34(-0.32%)
Jan 10, 2014
105.88
106.33
104.10
105.68
1,188,642
-0.20(-0.19%)
Jan 09, 2014
106.57
107.02
104.65
105.88
1,176,155
-0.45(-0.42%)
Jan 08, 2014
106.94
107.54
105.28
106.33
900,491
-0.82(-0.76%)
Jan 07, 2014
106.03
107.25
105.67
107.15
1,070,739
+1.47(+1.39%)
Jan 06, 2014
108.91
109.16
105.05
105.67
1,323,623
-3.09(-2.84%)
Jan 03, 2014
109.22
110.52
108.33
108.76
652,331
-0.21(-0.19%)
Jan 02, 2014
111.73
111.89
108.48
108.97
881,193
-3.48(-3.09%)
Dec 31, 2013
111.59
112.45
112.45
112.45
559,635
+1.36(+1.23%)
Dec 30, 2013
110.82
111.38
110.11
111.09
360,503
+0.26(+0.24%)
Dec 27, 2013
112.10
112.69
110.29
110.82
430,062
-1.29(-1.15%)
Dec 26, 2013
111.59
112.37
111.34
112.11
386,162
+0.53(+0.47%)
Dec 24, 2013
110.63
112.39
110.56
111.58
493,203
+0.73(+0.66%)
Dec 23, 2013
110.82
111.17
109.92
110.85
552,979
+0.50(+0.45%)
Dec 20, 2013
109.96
110.74
108.99
110.35
1,262,069
+1.02(+0.94%)
Dec 19, 2013
109.15
109.47
107.81
109.33
609,236
-0.18(-0.17%)
Dec 18, 2013
106.90
109.59
106.38
109.51
918,308
+3.01(+2.83%)
Dec 17, 2013
107.62
107.67
106.10
106.50
732,988
-1.20(-1.11%)
Dec 16, 2013
105.61
108.05
105.20
107.69
726,880
+1.23(+1.16%)
Dec 13, 2013
106.06
107.47
106.06
106.46
722,320
+0.35(+0.33%)
Dec 12, 2013
106.03
106.46
105.30
106.11
646,455
+0.04(+0.03%)
Dec 11, 2013
108.17
108.24
105.53
106.07
781,452
-1.83(-1.70%)
Dec 10, 2013
108.56
110.71
107.85
107.90
1,099,414
-0.77(-0.71%)
Dec 09, 2013
106.79
108.98
106.79
108.67
1,155,589
+1.57(+1.46%)
Dec 06, 2013
107.82
108.71
106.99
107.10
913,562
+0.05(+0.05%)
Dec 05, 2013
108.59
109.05
106.92
107.05
929,256
-1.71(-1.57%)
Dec 04, 2013
108.89
109.78
107.18
108.76
610,863
-0.94(-0.86%)
Dec 03, 2013
109.93
110.30
108.94
109.71
480,204
-0.73(-0.66%)
Dec 02, 2013
110.06
110.96
109.37
110.44
540,929
+0.73(+0.67%)
Nov 29, 2013
110.16
111.06
109.57
109.71
232,872
-0.37(-0.34%)
Nov 27, 2013
110.49
110.94
109.94
110.08
379,220
-0.11(-0.10%)
Nov 26, 2013
110.60
111.16
110.00
110.19
433,537
-0.39(-0.35%)
Nov 25, 2013
110.25
111.27
110.21
110.58
612,043
+0.16(+0.15%)
Nov 22, 2013
111.01
111.01
109.75
110.41
607,182
-0.31(-0.28%)
Nov 21, 2013
110.41
111.47
109.69
110.72
549,131
+0.87(+0.79%)
Nov 20, 2013
110.23
110.69
109.33
109.85
606,152
-0.31(-0.28%)
Nov 19, 2013
112.80
113.20
109.81
110.16
702,832
-2.61(-2.32%)
Nov 18, 2013
113.36
113.77
112.22
112.77
786,865
-0.56(-0.50%)
Nov 15, 2013
113.48
114.17
112.30
113.33
533,546
-0.16(-0.14%)
Nov 14, 2013
113.66
114.18
112.92
113.50
313,834
+0.15(+0.13%)
Nov 13, 2013
111.65
113.49
111.51
113.35
556,020
+1.10(+0.98%)
Nov 12, 2013
112.28
112.57
111.48
112.25
523,006
-0.16(-0.14%)
Nov 11, 2013
111.68
113.03
111.53
112.41
371,468
+0.62(+0.55%)
Nov 08, 2013
110.75
111.79
110.32
111.79
423,917
+0.75(+0.68%)
Nov 07, 2013
113.19
113.61
110.76
111.04
815,526
-1.84(-1.63%)
Nov 06, 2013
113.26
114.09
111.84
112.88
998,625
-0.07(-0.06%)
Nov 05, 2013
112.19
113.22
111.76
112.95
643,407
+0.49(+0.43%)
Nov 04, 2013
111.95
112.54
111.44
112.46
583,288
+1.31(+1.18%)
Nov 01, 2013
110.58
111.79
110.14
111.15
577,832
+0.99(+0.90%)
Oct 31, 2013
110.03
111.03
109.61
110.16
724,192
-0.35(-0.32%)
Oct 30, 2013
112.22
112.55
110.05
110.51
744,001
-1.56(-1.39%)
Oct 29, 2013
111.70
112.35
111.58
112.07
505,511
+0.78(+0.70%)
Oct 28, 2013
111.77
112.15
110.83
111.29
742,958
-0.65(-0.58%)
Oct 25, 2013
112.81
112.81
111.49
111.94
908,877
-0.88(-0.78%)
Oct 24, 2013
112.43
112.91
111.45
112.83
828,436
+0.73(+0.65%)
Oct 23, 2013
109.59
112.33
109.37
112.10
1,588,493
+2.62(+2.39%)
Oct 22, 2013
107.42
109.61
107.29
109.48
1,230,233
+2.47(+2.30%)
Oct 21, 2013
106.62
107.08
105.09
107.01
955,260
+0.63(+0.60%)
Oct 18, 2013
105.20
107.77
103.81
106.38
1,542,446
+3.80(+3.70%)
Oct 17, 2013
102.12
102.65
101.55
102.58
1,073,373
-0.07(-0.07%)
Oct 16, 2013
101.56
102.71
100.84
102.65
936,246
+1.63(+1.61%)
Oct 15, 2013
102.06
102.53
100.65
101.02
701,053
-1.17(-1.14%)
Oct 14, 2013
102.19
102.73
101.76
102.19
694,586
-0.51(-0.49%)
Oct 11, 2013
102.44
103.12
101.88
102.70
497,207
+0.17(+0.17%)
Oct 10, 2013
100.58
102.90
100.58
102.53
572,830
+2.93(+2.94%)
Oct 09, 2013
100.40
100.40
97.76
99.60
1,381,535
-0.76(-0.76%)
Oct 08, 2013
100.58
102.06
100.32
100.36
1,238,938
-0.33(-0.33%)
Oct 07, 2013
100.71
101.33
100.01
100.69
495,545
-0.83(-0.81%)
Oct 04, 2013
99.71
101.91
98.89
101.52
698,879
+1.45(+1.45%)
Oct 03, 2013
100.10
100.59
98.60
100.07
996,578
-0.61(-0.60%)
Oct 02, 2013
100.11
100.87
99.63
100.68
1,069,220
-0.39(-0.39%)
Oct 01, 2013
99.17
101.26
98.94
101.07
429,281
+1.93(+1.95%)
Sep 30, 2013
98.57
99.57
98.28
99.14
600,045
-0.68(-0.68%)
Sep 27, 2013
99.70
100.14
99.18
99.82
446,774
-0.25(-0.25%)
Sep 26, 2013
99.68
100.11
99.10
100.07
469,004
+0.51(+0.51%)
Sep 25, 2013
100.94
101.05
99.46
99.56
498,634
-1.18(-1.17%)
Sep 24, 2013
99.99
101.30
99.57
100.74
580,367
+0.67(+0.67%)
Sep 23, 2013
100.76
101.02
99.74
100.07
668,530
-0.93(-0.92%)
Sep 20, 2013
101.76
102.41
100.84
101.00
686,642
-0.74(-0.73%)
Sep 19, 2013
102.24
102.65
101.20
101.75
1,033,200
-0.46(-0.45%)
Sep 18, 2013
100.74
102.62
100.74
102.21
1,277,529
+1.20(+1.18%)
Sep 17, 2013
101.14
101.58
100.42
101.01
639,050
+0.21(+0.21%)
Sep 16, 2013
101.73
101.42
100.54
100.80
815,660
+0.82(+0.82%)
Sep 13, 2013
99.48
100.48
99.03
99.98
412,097
+0.51(+0.51%)
Sep 12, 2013
100.91
101.04
98.93
99.47
500,866
-1.20(-1.19%)
Sep 11, 2013
100.92
101.53
99.98
100.67
1,627,336
-0.72(-0.72%)
Sep 10, 2013
100.23
101.46
99.64
101.39
482,784
+1.93(+1.94%)
Sep 09, 2013
98.20
99.53
97.87
99.46
353,206
+1.51(+1.55%)
Sep 06, 2013
98.44
99.00
97.21
97.95
303,582
-0.31(-0.31%)
Sep 05, 2013
97.59
98.66
97.38
98.26
272,478
+0.48(+0.49%)
Sep 04, 2013
95.75
98.03
95.59
97.78
431,114
+1.89(+1.97%)
Sep 03, 2013
96.47
97.22
95.21
95.89
356,388
+0.52(+0.54%)
Aug 30, 2013
97.07
97.24
95.08
95.37
424,094
-1.38(-1.42%)
Aug 29, 2013
95.13
97.07
94.95
96.75
704,171
+1.47(+1.55%)
Aug 28, 2013
95.27
95.74
94.11
95.27
548,193
-0.03(-0.03%)
Aug 27, 2013
96.17
96.90
95.16
95.30
629,245
-2.14(-2.19%)
Aug 26, 2013
98.11
98.60
97.04
97.44
561,623
-0.72(-0.74%)
Aug 23, 2013
98.23
98.29
97.13
98.16
531,858
-0.04(-0.04%)
Aug 22, 2013
96.13
98.35
95.89
98.20
504,582
+2.44(+2.55%)
Aug 21, 2013
96.97
96.97
95.23
95.75
585,394
-1.16(-1.19%)
Aug 20, 2013
95.74
97.38
95.14
96.91
705,316
+1.24(+1.30%)
Aug 19, 2013
96.24
96.35
95.37
95.67
510,112
-0.70(-0.72%)
Aug 16, 2013
95.48
96.64
95.00
96.37
537,494
+0.66(+0.69%)
Aug 15, 2013
95.95
96.12
94.58
95.71
563,562
-1.22(-1.26%)
Aug 14, 2013
97.73
98.55
96.63
96.93
581,359
-1.87(-1.90%)
Aug 13, 2013
97.72
99.08
97.06
98.80
767,408
+1.09(+1.11%)
Aug 12, 2013
96.80
97.91
96.63
97.72
531,880
-0.08(-0.08%)
Aug 09, 2013
97.43
98.15
96.98
97.80
631,686
+0.25(+0.26%)
Aug 08, 2013
97.21
97.88
96.70
97.55
876,023
+1.27(+1.32%)
Aug 07, 2013
96.98
97.52
96.12
96.28
710,776
-1.21(-1.24%)
Aug 06, 2013
98.48
98.99
97.05
97.49
868,283
-1.02(-1.04%)
Aug 05, 2013
99.57
100.26
98.12
98.51
904,500
-1.06(-1.06%)
Aug 02, 2013
100.16
100.94
99.14
99.57
1,022,627
-0.59(-0.59%)
Aug 01, 2013
99.04
101.37
98.90
100.16
1,196,665
+2.68(+2.75%)
Jul 31, 2013
97.74
98.79
96.98
97.48
808,066
-0.13(-0.13%)
Jul 30, 2013
98.37
98.49
97.13
97.61
723,559
-0.25(-0.26%)
Jul 29, 2013
99.28
99.63
97.73
97.86
850,099
-1.77(-1.78%)
Jul 26, 2013
99.64
100.03
98.20
99.64
1,130,120
-0.09(-0.09%)
Jul 25, 2013
100.06
100.85
98.43
99.73
1,196,640
-0.52(-0.52%)
Jul 24, 2013
102.52
102.75
100.09
100.25
1,285,353
-2.21(-2.15%)
Jul 23, 2013
104.91
105.23
102.45
102.46
1,227,951
-2.33(-2.22%)
Jul 22, 2013
106.35
107.03
104.48
104.78
793,995
-2.24(-2.10%)
Jul 19, 2013
106.26
107.03
104.00
107.03
1,228,972
+1.29(+1.22%)
Jul 18, 2013
103.28
105.79
103.05
105.73
805,239
+2.59(+2.51%)
Jul 17, 2013
103.57
104.48
102.72
103.15
517,059
+0.21(+0.20%)
Jul 16, 2013
103.49
104.42
102.54
102.94
708,850
-0.42(-0.40%)
Jul 15, 2013
103.15
104.42
103.06
103.35
907,639
+0.39(+0.38%)
Jul 12, 2013
102.14
104.22
101.60
102.97
943,225
+0.49(+0.48%)
Jul 11, 2013
103.32
103.59
101.97
102.48
1,262,236
+0.45(+0.44%)
Jul 10, 2013
103.55
104.48
100.83
102.02
1,406,453
-1.97(-1.90%)
Jul 09, 2013
102.19
104.04
102.03
104.00
903,120
+2.21(+2.17%)
Jul 08, 2013
101.89
102.51
100.69
101.79
956,642
-0.07(-0.07%)
Jul 05, 2013
99.98
102.30
99.98
101.86
727,107
+2.37(+2.38%)
Jul 03, 2013
99.26
100.13
98.66
99.49
635,974
-0.02(-0.02%)
Jul 02, 2013
97.70
99.59
97.70
99.51
1,252,807
+1.42(+1.45%)
Jul 01, 2013
97.97
99.11
97.21
98.09
798,447
+2.23(+2.32%)
Jun 28, 2013
97.18
97.19
95.41
95.86
937,675
-1.56(-1.60%)
Jun 27, 2013
98.35
98.71
96.77
97.42
863,256
-0.17(-0.18%)
Jun 26, 2013
97.25
98.32
96.39
97.59
703,802
+1.02(+1.06%)
Jun 25, 2013
95.09
96.89
94.29
96.57
732,489
+2.78(+2.96%)
Jun 24, 2013
94.96
94.96
92.31
93.79
1,034,964
-3.08(-3.18%)
Jun 21, 2013
98.40
98.58
96.30
96.87
1,147,597
-0.83(-0.85%)
Jun 20, 2013
98.74
99.44
97.55
97.70
1,005,658
-2.21(-2.21%)
Jun 19, 2013
101.41
101.64
99.89
99.91
518,872
-1.58(-1.56%)
Jun 18, 2013
99.75
101.70
99.00
101.49
375,632
+1.99(+2.00%)
Jun 17, 2013
100.97
101.05
98.69
99.50
642,298
-0.56(-0.56%)
Jun 14, 2013
100.53
101.73
99.73
100.06
568,697
-0.77(-0.76%)
Jun 13, 2013
97.28
101.10
96.75
100.83
867,183
+3.55(+3.65%)
Jun 12, 2013
100.09
100.40
96.97
97.28
685,933
-1.64(-1.66%)
Jun 11, 2013
98.63
100.61
98.03
98.92
565,274
-0.81(-0.81%)
Jun 10, 2013
100.20
100.37
98.79
99.73
526,905
-0.22(-0.22%)
Jun 07, 2013
98.70
100.69
98.45
99.94
568,201
+1.91(+1.95%)
Jun 06, 2013
95.88
98.07
95.05
98.03
664,435
+2.21(+2.31%)
Jun 05, 2013
97.54
98.22
95.67
95.82
1,031,586
-2.46(-2.50%)
Jun 04, 2013
98.86
100.36
97.72
98.28
648,424
-0.75(-0.76%)
Jun 03, 2013
100.36
100.44
97.37
99.03
1,015,535
-0.92(-0.92%)
May 31, 2013
100.55
102.58
99.95
99.95
1,019,267
-1.20(-1.19%)
May 30, 2013
101.24
102.00
100.77
101.15
632,831
-0.04(-0.04%)
May 29, 2013
101.93
102.58
100.73
101.19
731,367
-1.58(-1.54%)
May 28, 2013
102.22
103.52
101.68
102.77
1,215,923
+2.21(+2.20%)
May 24, 2013
100.90
101.71
99.36
100.55
1,173,322
-0.57(-0.56%)
May 23, 2013
98.63
101.12
97.06
101.12
19,207,250
+1.56(+1.57%)
May 22, 2013
102.33
103.03
99.04
99.56
1,410,755
-3.17(-3.08%)
May 21, 2013
103.56
104.79
102.55
102.73
841,612
-0.83(-0.80%)
May 20, 2013
105.09
105.94
103.15
103.56
1,359,747
-2.22(-2.10%)
May 17, 2013
105.97
106.80
105.12
105.78
1,163,045
+0.88(+0.84%)
May 16, 2013
105.76
107.33
104.38
104.91
1,147,812
-0.86(-0.81%)
May 15, 2013
104.77
105.76
104.10
105.76
704,852
+5.13(+5.10%)
May 13, 2013
99.16
101.28
98.58
100.64
870,869
+1.38(+1.39%)
May 10, 2013
98.65
99.48
98.24
99.25
812,645
+0.61(+0.61%)
May 09, 2013
99.41
99.98
98.23
98.65
636,584
-0.63(-0.64%)
May 08, 2013
98.65
99.87
98.61
99.28
1,346,406
+0.09(+0.09%)
May 07, 2013
99.01
99.77
98.64
99.19
1,179,067
+0.57(+0.58%)
May 06, 2013
99.62
99.88
97.84
98.62
909,275
-0.83(-0.84%)
May 03, 2013
96.02
100.78
96.02
99.45
1,219,731
+4.14(+4.35%)
May 02, 2013
93.98
96.11
93.94
95.31
929,301
+1.57(+1.68%)
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
.