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, 2018
105.42
105.92
102.44
102.49
1,288,782
-2.53(-2.41%)
Apr 27, 2018
102.60
105.18
102.00
105.02
1,451,049
+2.46(+2.40%)
Apr 26, 2018
104.12
104.12
101.95
102.56
2,076,476
-2.26(-2.16%)
Apr 25, 2018
104.40
105.13
103.64
104.81
1,086,147
+0.65(+0.63%)
Apr 24, 2018
107.32
107.81
102.81
104.16
1,564,929
-2.90(-2.71%)
Apr 23, 2018
109.02
110.45
106.58
107.06
1,515,207
-0.59(-0.54%)
Apr 20, 2018
106.10
108.23
104.77
107.65
1,768,069
+1.64(+1.55%)
Apr 19, 2018
106.55
106.86
105.09
106.01
2,271,598
-0.78(-0.73%)
Apr 18, 2018
108.31
108.57
106.65
106.78
2,202,343
-0.18(-0.17%)
Apr 17, 2018
108.24
108.55
106.78
106.97
1,008,587
-0.61(-0.57%)
Apr 16, 2018
106.23
108.61
106.21
107.58
782,385
+1.73(+1.63%)
Apr 13, 2018
106.70
107.14
105.24
105.85
845,594
-0.47(-0.44%)
Apr 12, 2018
105.86
107.43
105.57
106.32
776,671
+1.20(+1.14%)
Apr 11, 2018
104.11
105.71
103.88
105.12
1,054,898
+0.41(+0.39%)
Apr 10, 2018
105.55
105.97
104.08
104.71
936,829
+0.21(+0.20%)
Apr 09, 2018
104.84
105.91
104.38
104.50
999,967
+0.23(+0.22%)
Apr 06, 2018
107.30
107.37
103.21
104.27
1,588,080
-3.59(-3.33%)
Apr 05, 2018
108.42
108.57
106.06
107.86
1,672,010
+0.59(+0.55%)
Apr 04, 2018
104.19
107.51
103.16
107.28
2,185,129
+1.50(+1.42%)
Apr 03, 2018
104.48
106.02
103.64
105.78
1,057,265
+1.75(+1.68%)
Apr 02, 2018
104.83
105.73
102.44
104.03
1,252,664
-1.56(-1.47%)
Mar 29, 2018
105.58
105.58
105.58
0
+2.17(+2.10%)
Mar 28, 2018
103.42
104.50
102.22
103.41
755,843
+0.58(+0.56%)
Mar 27, 2018
105.36
105.47
102.47
102.83
866,924
-2.42(-2.30%)
Mar 26, 2018
105.59
105.75
104.05
105.26
1,149,008
+1.38(+1.33%)
Mar 23, 2018
104.42
106.44
103.73
103.87
1,708,931
-0.23(-0.22%)
Mar 22, 2018
104.22
106.41
103.83
104.10
1,358,895
-1.49(-1.41%)
Mar 21, 2018
103.46
107.75
103.10
105.59
1,699,421
+3.04(+2.96%)
Mar 20, 2018
103.02
103.30
101.76
102.56
798,554
-0.01(-0.01%)
Mar 19, 2018
101.38
102.95
100.83
102.56
1,093,013
+1.15(+1.14%)
Mar 16, 2018
102.23
102.50
100.83
101.41
1,800,100
-0.76(-0.74%)
Mar 15, 2018
102.69
102.88
101.09
102.17
1,825,291
-0.38(-0.37%)
Mar 14, 2018
105.51
105.51
102.38
102.55
1,405,387
-2.78(-2.64%)
Mar 13, 2018
107.51
107.79
105.28
105.32
1,397,970
-1.59(-1.49%)
Mar 12, 2018
107.46
107.73
106.64
106.92
928,759
-0.39(-0.37%)
Mar 09, 2018
104.44
107.56
103.96
107.31
1,428,697
+3.21(+3.08%)
Mar 08, 2018
102.61
105.67
101.80
104.10
1,669,622
+2.28(+2.24%)
Mar 07, 2018
102.00
101.82
941,763
+0.44(+0.43%)
Mar 06, 2018
100.74
101.45
99.45
101.38
1,309,338
+1.21(+1.20%)
Mar 05, 2018
99.34
100.62
98.41
100.18
1,432,689
-0.05(-0.05%)
Mar 02, 2018
98.74
100.57
97.35
100.22
1,940,992
+0.64(+0.64%)
Mar 01, 2018
98.78
100.70
97.98
99.58
1,745,942
+0.87(+0.88%)
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%)
Dec 01, 2017
107.33
107.33
105.08
105.40
1,149,743
-1.67(-1.56%)
Nov 30, 2017
105.14
107.77
104.62
107.07
1,578,218
+1.93(+1.83%)
Nov 29, 2017
102.46
105.97
102.27
105.14
1,400,815
+3.10(+3.04%)
Nov 28, 2017
101.83
102.22
100.88
102.03
1,038,030
+0.69(+0.68%)
Nov 27, 2017
101.59
102.48
100.57
101.35
1,020,141
-0.26(-0.25%)
Nov 24, 2017
101.73
102.25
101.20
101.61
273,836
+0.45(+0.44%)
Nov 22, 2017
100.39
101.57
100.19
101.16
510,663
+0.96(+0.96%)
Nov 21, 2017
99.24
100.66
98.85
100.19
733,517
+1.10(+1.11%)
Nov 20, 2017
98.27
99.12
97.56
99.09
723,758
+1.07(+1.09%)
Nov 17, 2017
98.24
98.85
97.41
98.02
472,819
-0.81(-0.82%)
Nov 16, 2017
97.96
99.34
97.55
98.84
658,663
+1.29(+1.32%)
Nov 15, 2017
99.33
99.33
97.49
97.55
861,258
-1.99(-2.00%)
Nov 14, 2017
99.77
100.07
99.29
99.53
654,377
-0.83(-0.83%)
Nov 13, 2017
99.82
100.43
99.12
100.36
724,652
+0.31(+0.31%)
Nov 10, 2017
100.12
100.48
99.14
100.06
658,792
-0.43(-0.43%)
Nov 09, 2017
100.50
101.55
99.53
100.49
895,160
-0.47(-0.46%)
Nov 08, 2017
101.09
101.31
99.98
100.96
634,707
-0.30(-0.30%)
Nov 07, 2017
101.14
102.05
100.48
101.26
824,949
+0.07(+0.07%)
Nov 06, 2017
100.12
101.34
99.59
101.19
988,363
+1.08(+1.08%)
Nov 03, 2017
100.97
101.92
100.10
100.12
1,569,901
-0.85(-0.84%)
Nov 02, 2017
100.89
101.31
100.35
100.97
911,775
+0.28(+0.27%)
Nov 01, 2017
100.03
100.94
99.73
100.69
998,024
+1.18(+1.19%)
Oct 31, 2017
100.30
100.30
98.59
99.50
1,137,994
-0.72(-0.71%)
Oct 30, 2017
99.23
100.65
99.11
100.22
1,037,375
+0.68(+0.68%)
Oct 27, 2017
99.94
100.48
98.74
99.54
811,841
-0.40(-0.40%)
Oct 26, 2017
98.02
100.48
97.39
99.94
961,585
+2.37(+2.43%)
Oct 25, 2017
99.99
99.99
97.41
97.58
1,276,574
-1.82(-1.83%)
Oct 24, 2017
101.47
101.93
98.90
99.40
1,458,569
-1.81(-1.79%)
Oct 23, 2017
101.75
102.82
100.75
101.21
1,366,678
+0.78(+0.78%)
Oct 20, 2017
101.32
102.43
99.71
100.43
1,816,823
+1.35(+1.36%)
Oct 19, 2017
97.87
99.10
96.73
99.08
1,522,833
+0.93(+0.94%)
Oct 18, 2017
97.18
98.86
96.89
98.16
1,890,960
+1.28(+1.32%)
Oct 17, 2017
96.67
97.10
95.19
96.88
2,182,262
-0.41(-0.42%)
Oct 16, 2017
99.63
99.82
97.21
97.29
1,429,094
-2.17(-2.18%)
Oct 13, 2017
100.91
101.06
99.29
99.46
864,849
-1.23(-1.22%)
Oct 12, 2017
100.15
101.19
100.15
100.69
1,082,477
+0.54(+0.54%)
Oct 11, 2017
99.94
101.07
99.79
100.14
948,337
+0.09(+0.09%)
Oct 10, 2017
101.18
101.19
99.35
100.05
728,608
+0.60(+0.60%)
Oct 09, 2017
99.06
99.62
99.00
99.45
558,699
+0.40(+0.40%)
Oct 06, 2017
101.70
102.47
98.54
99.05
2,237,994
-3.50(-3.42%)
Oct 05, 2017
101.88
102.85
101.66
102.55
732,969
+0.37(+0.36%)
Oct 04, 2017
101.80
102.53
101.33
102.18
664,228
+0.21(+0.21%)
Oct 03, 2017
102.06
102.50
101.83
101.97
1,351,166
-0.23(-0.22%)
Oct 02, 2017
103.37
103.59
101.54
102.20
1,379,690
-1.57(-1.51%)
Sep 29, 2017
103.08
103.92
102.78
103.76
539,754
+0.47(+0.45%)
Sep 28, 2017
103.20
103.52
103.02
103.30
725,248
-0.03(-0.03%)
Sep 27, 2017
102.65
103.52
102.40
103.32
593,471
+0.68(+0.66%)
Sep 26, 2017
102.96
103.16
102.09
102.65
582,147
-0.11(-0.10%)
Sep 25, 2017
102.88
103.45
102.52
102.75
757,098
-0.11(-0.11%)
Sep 22, 2017
103.01
103.12
102.41
102.86
410,835
-0.16(-0.16%)
Sep 21, 2017
102.67
103.34
102.08
103.03
570,241
+0.37(+0.36%)
Sep 20, 2017
101.54
102.79
101.54
102.66
507,934
+1.11(+1.09%)
Sep 19, 2017
101.48
101.93
101.19
101.55
655,250
+0.08(+0.08%)
Sep 18, 2017
102.41
102.61
101.25
101.47
547,540
-0.94(-0.91%)
Sep 15, 2017
101.31
102.41
101.14
102.41
1,224,923
+0.91(+0.89%)
Sep 14, 2017
100.75
101.80
100.25
101.50
649,160
+0.58(+0.58%)
Sep 13, 2017
101.13
101.30
100.29
100.92
627,524
-0.40(-0.40%)
Sep 12, 2017
101.20
101.69
101.11
101.32
522,670
+0.08(+0.08%)
Sep 11, 2017
100.25
101.37
100.21
101.24
984,143
+1.54(+1.54%)
Sep 08, 2017
98.80
99.74
98.18
99.71
693,271
+0.76(+0.77%)
Sep 07, 2017
98.49
99.17
98.32
98.94
890,281
+0.33(+0.34%)
Sep 06, 2017
99.38
97.89
98.61
1,027,888
+0.88(+0.90%)
Sep 05, 2017
98.60
98.83
97.30
97.73
1,159,138
-0.99(-1.00%)
Sep 01, 2017
98.83
99.64
98.58
98.72
998,964
+0.31(+0.32%)
Aug 31, 2017
98.03
98.72
97.86
98.41
1,388,826
+0.66(+0.67%)
Aug 30, 2017
97.81
98.09
97.11
97.75
2,199,468
-0.22(-0.22%)
Aug 29, 2017
98.00
98.62
96.97
97.97
1,549,023
-0.47(-0.47%)
Aug 28, 2017
99.23
99.23
97.40
98.44
2,006,451
-0.87(-0.87%)
Aug 25, 2017
99.66
100.08
98.60
99.30
1,592,516
-0.20(-0.20%)
Aug 24, 2017
100.85
101.11
99.29
99.50
1,089,024
-1.08(-1.08%)
Aug 23, 2017
102.00
102.41
100.23
100.59
1,659,614
-2.74(-2.65%)
Aug 22, 2017
102.34
103.50
102.34
103.33
970,749
+0.99(+0.97%)
Aug 21, 2017
101.15
102.77
100.94
102.34
1,048,285
+1.67(+1.66%)
Aug 18, 2017
100.55
101.29
100.05
100.66
993,088
-0.07(-0.07%)
Aug 17, 2017
102.28
102.57
100.25
100.73
1,367,273
-1.54(-1.51%)
Aug 16, 2017
101.81
103.83
101.81
102.27
1,572,701
+1.10(+1.09%)
Aug 15, 2017
100.02
101.30
99.47
101.17
1,109,235
+1.28(+1.28%)
Aug 14, 2017
98.35
100.21
98.28
99.89
1,001,946
+1.92(+1.96%)
Aug 11, 2017
97.43
99.28
97.05
97.97
824,567
+0.75(+0.77%)
Aug 10, 2017
98.83
99.05
97.09
97.22
721,382
-1.64(-1.66%)
Aug 09, 2017
98.85
99.05
98.30
98.86
730,469
+0.02(+0.02%)
Aug 08, 2017
98.10
99.45
97.83
98.84
954,824
+0.68(+0.70%)
Aug 07, 2017
97.58
98.27
97.33
98.15
763,497
+0.69(+0.71%)
Aug 04, 2017
97.09
97.52
96.28
97.46
808,513
+0.36(+0.37%)
Aug 03, 2017
97.16
97.69
96.38
97.10
1,306,382
-0.06(-0.06%)
Aug 02, 2017
96.72
97.15
96.10
97.15
2,014,995
+0.76(+0.79%)
Aug 01, 2017
98.18
95.77
96.39
2,453,588
-1.79(-1.82%)
Jul 31, 2017
98.30
99.13
97.30
98.18
1,218,355
+0.07(+0.07%)
Jul 28, 2017
96.59
98.34
96.32
98.11
1,226,355
+1.53(+1.59%)
Jul 27, 2017
99.11
99.14
96.13
96.58
1,200,292
-2.56(-2.58%)
Jul 26, 2017
99.38
99.77
98.19
99.14
843,898
-0.14(-0.14%)
Jul 25, 2017
100.43
100.62
99.09
99.28
885,807
-0.63(-0.63%)
Jul 24, 2017
100.46
101.19
99.46
99.91
1,271,326
-0.23(-0.23%)
Jul 21, 2017
95.38
100.38
95.31
100.14
1,826,737
+1.12(+1.13%)
Jul 20, 2017
99.12
96.99
99.02
1,965,187
+0.48(+0.48%)
Jul 19, 2017
99.06
99.06
98.03
98.54
1,004,355
-0.59(-0.60%)
Jul 18, 2017
99.23
99.42
98.28
99.13
865,676
-0.04(-0.04%)
Jul 17, 2017
99.98
99.98
98.96
99.17
924,968
-0.58(-0.58%)
Jul 14, 2017
100.23
100.44
99.50
99.75
1,120,980
-0.23(-0.23%)
Jul 13, 2017
100.25
100.78
99.80
99.98
612,678
+0.00(+0.00%)
Jul 12, 2017
99.70
100.41
99.41
99.98
527,911
+1.02(+1.03%)
Jul 11, 2017
99.82
99.82
98.10
98.96
795,774
-0.63(-0.63%)
Jul 10, 2017
99.28
99.79
98.87
99.59
1,018,441
+0.31(+0.32%)
Jul 07, 2017
98.32
99.71
98.10
99.27
744,063
+1.17(+1.19%)
Jul 06, 2017
98.88
99.00
97.87
98.10
1,209,204
-1.11(-1.12%)
Jul 05, 2017
99.82
99.82
98.83
99.22
968,650
-0.61(-0.61%)
Jul 03, 2017
100.00
100.21
99.14
99.83
506,183
+0.26(+0.26%)
Jun 30, 2017
98.06
100.05
97.67
99.57
1,117,954
+2.06(+2.11%)
Jun 29, 2017
98.63
98.66
97.00
97.51
614,009
-0.82(-0.83%)
Jun 28, 2017
98.00
98.69
97.95
98.33
478,103
+1.02(+1.05%)
Jun 27, 2017
97.62
97.99
97.30
97.31
579,951
-0.49(-0.50%)
Jun 26, 2017
97.52
98.78
97.45
97.80
606,788
+0.88(+0.91%)
Jun 23, 2017
96.48
97.42
96.15
96.91
1,131,592
+0.19(+0.20%)
Jun 22, 2017
95.38
97.31
94.94
96.72
1,218,156
+1.37(+1.44%)
Jun 21, 2017
96.09
96.21
95.15
95.35
1,333,610
-1.13(-1.17%)
Jun 20, 2017
98.48
98.48
96.43
96.49
988,511
-1.99(-2.02%)
Jun 19, 2017
98.83
99.40
97.94
98.48
910,329
-0.31(-0.32%)
Jun 16, 2017
97.35
98.84
97.28
98.79
1,667,948
+1.87(+1.93%)
Jun 15, 2017
95.69
97.26
95.16
96.91
823,687
+0.85(+0.88%)
Jun 14, 2017
97.01
97.01
95.77
96.07
1,198,132
-0.74(-0.77%)
Jun 13, 2017
95.15
97.11
94.95
96.81
1,291,160
+1.71(+1.80%)
Jun 12, 2017
94.68
95.36
94.20
95.10
1,380,734
+0.34(+0.36%)
Jun 09, 2017
94.20
95.27
94.05
94.75
1,876,827
+0.70(+0.75%)
Jun 08, 2017
94.11
92.29
94.05
2,122,000
+1.64(+1.77%)
Jun 07, 2017
91.54
92.59
91.04
92.41
1,045,484
+0.85(+0.93%)
Jun 06, 2017
90.85
91.90
90.39
91.56
1,092,770
+0.51(+0.56%)
Jun 05, 2017
90.89
91.19
90.64
91.05
974,927
+0.41(+0.45%)
Jun 02, 2017
91.10
91.40
90.20
90.64
740,997
-0.20(-0.22%)
Jun 01, 2017
90.79
91.29
90.21
90.84
1,105,979
+0.57(+0.63%)
May 31, 2017
91.10
91.39
89.80
90.27
1,047,001
-0.78(-0.85%)
May 30, 2017
90.55
91.81
90.54
91.05
1,185,999
+0.07(+0.07%)
May 26, 2017
87.95
91.25
87.95
90.98
1,664,228
+2.73(+3.09%)
May 25, 2017
86.36
88.45
85.86
88.25
1,834,140
+2.63(+3.07%)
May 24, 2017
85.95
86.03
85.32
85.63
823,535
-0.23(-0.27%)
May 23, 2017
86.10
86.32
85.57
85.85
791,512
-0.09(-0.10%)
May 22, 2017
85.83
86.29
85.44
85.94
935,839
+0.34(+0.40%)
May 19, 2017
85.85
86.18
85.45
85.60
1,294,980
+0.09(+0.11%)
May 18, 2017
84.86
85.95
84.07
85.50
1,129,353
+0.16(+0.19%)
May 17, 2017
86.65
86.19
85.23
85.34
1,128,308
-1.31(-1.51%)
May 16, 2017
87.06
87.33
86.49
86.65
648,125
-0.38(-0.44%)
May 15, 2017
86.97
87.24
86.52
87.03
636,045
+0.58(+0.67%)
May 12, 2017
85.96
86.60
85.70
86.45
551,168
+0.34(+0.40%)
May 11, 2017
85.70
86.25
85.26
86.11
924,002
-0.06(-0.07%)
May 10, 2017
87.71
88.04
85.97
86.17
932,904
-1.40(-1.60%)
May 09, 2017
87.40
88.08
87.11
87.57
1,309,856
+0.35(+0.40%)
May 08, 2017
86.67
87.61
86.67
87.22
1,148,105
+0.34(+0.39%)
May 05, 2017
85.47
87.00
85.30
86.88
898,758
+1.50(+1.75%)
May 04, 2017
85.00
85.58
84.89
85.38
772,936
+0.36(+0.42%)
May 03, 2017
85.01
85.34
84.44
85.02
688,453
-0.27(-0.31%)
May 02, 2017
85.05
85.41
84.68
85.28
752,461
+0.27(+0.31%)
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
.