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, 2019
116.16
120.66
115.43
119.95
1,508,367
+0.39(+0.33%)
Apr 29, 2019
121.64
121.64
119.35
119.56
916,200
-1.72(-1.42%)
Apr 26, 2019
120.08
121.34
119.38
121.28
636,595
+1.17(+0.97%)
Apr 25, 2019
119.94
120.77
118.02
120.11
930,265
-0.85(-0.70%)
Apr 24, 2019
121.25
122.34
120.82
120.96
771,483
+0.11(+0.09%)
Apr 23, 2019
120.71
121.45
120.35
120.86
1,033,073
+0.02(+0.02%)
Apr 22, 2019
121.64
122.46
120.74
120.84
1,140,962
-0.95(-0.78%)
Apr 18, 2019
120.83
122.66
119.98
121.79
2,900,250
+2.16(+1.81%)
Apr 17, 2019
118.11
120.68
116.01
119.63
2,356,803
+4.69(+4.08%)
Apr 16, 2019
114.54
115.50
113.66
114.93
1,122,672
+0.37(+0.32%)
Apr 15, 2019
115.17
115.56
114.22
114.56
759,143
-0.75(-0.65%)
Apr 12, 2019
114.94
115.87
114.54
115.31
688,952
+1.22(+1.07%)
Apr 11, 2019
114.11
114.35
112.85
114.09
720,544
+0.01(+0.01%)
Apr 10, 2019
113.39
114.14
112.24
114.08
697,756
+0.64(+0.57%)
Apr 09, 2019
113.90
113.97
113.02
113.44
608,975
-1.11(-0.97%)
Apr 08, 2019
114.45
114.69
113.68
114.55
524,152
+0.20(+0.18%)
Apr 05, 2019
114.17
114.87
113.77
114.35
751,985
+0.20(+0.18%)
Apr 04, 2019
113.46
114.77
112.67
114.14
1,055,579
+0.61(+0.54%)
Apr 03, 2019
114.52
114.93
113.14
113.53
1,253,086
-0.27(-0.24%)
Apr 02, 2019
114.47
114.73
113.24
113.80
981,214
-0.94(-0.81%)
Apr 01, 2019
113.47
115.58
113.33
114.74
1,167,647
+1.76(+1.56%)
Mar 29, 2019
114.04
115.26
112.67
112.97
1,614,535
-0.16(-0.14%)
Mar 28, 2019
111.68
113.26
111.68
113.13
671,868
+1.34(+1.20%)
Mar 27, 2019
110.58
111.97
110.46
111.79
1,029,890
+0.99(+0.90%)
Mar 26, 2019
110.45
111.11
109.73
110.79
651,031
+1.12(+1.02%)
Mar 25, 2019
109.87
111.74
109.27
109.67
1,379,581
+0.13(+0.12%)
Mar 22, 2019
111.61
112.53
108.48
109.55
1,979,286
-3.94(-3.48%)
Mar 21, 2019
110.96
113.87
109.99
113.49
1,338,947
+3.47(+3.15%)
Mar 20, 2019
112.22
112.27
108.39
110.02
2,319,807
-2.13(-1.90%)
Mar 19, 2019
113.10
113.89
111.99
112.16
1,306,475
-0.90(-0.79%)
Mar 18, 2019
111.81
113.21
111.65
113.05
884,403
+1.52(+1.36%)
Mar 15, 2019
111.94
112.95
110.88
111.53
1,376,056
-0.43(-0.38%)
Mar 14, 2019
111.86
112.23
111.13
111.96
729,927
+0.45(+0.40%)
Mar 13, 2019
110.69
112.25
110.34
111.51
861,677
+1.11(+1.01%)
Mar 12, 2019
111.87
111.98
110.05
110.40
881,674
-1.23(-1.10%)
Mar 11, 2019
108.57
111.91
108.21
111.63
1,274,522
+3.22(+2.97%)
Mar 08, 2019
108.05
108.54
106.53
108.42
1,731,670
-0.38(-0.35%)
Mar 07, 2019
108.09
109.08
107.21
108.80
1,277,806
+0.53(+0.49%)
Mar 06, 2019
107.01
108.81
107.01
108.26
1,031,891
+1.33(+1.24%)
Mar 05, 2019
107.23
108.92
106.47
106.93
1,450,464
-0.26(-0.24%)
Mar 04, 2019
105.61
108.47
105.61
107.19
1,570,232
+2.27(+2.17%)
Mar 01, 2019
106.63
106.63
104.76
104.92
1,019,817
-0.56(-0.53%)
Feb 28, 2019
105.47
105.60
104.48
105.48
1,196,473
+0.00(+0.00%)
Feb 27, 2019
106.32
106.80
105.27
105.48
941,352
-0.84(-0.79%)
Feb 26, 2019
108.08
108.32
106.28
106.33
1,050,612
-1.93(-1.78%)
Feb 25, 2019
108.64
109.45
107.74
108.26
1,262,129
+0.15(+0.14%)
Feb 22, 2019
108.60
109.43
107.83
108.12
997,879
-0.39(-0.36%)
Feb 21, 2019
107.43
109.08
107.17
108.50
1,601,077
+0.67(+0.62%)
Feb 20, 2019
107.78
109.50
106.64
107.83
1,744,540
+1.47(+1.38%)
Feb 19, 2019
104.17
106.93
103.80
106.37
1,506,000
+1.95(+1.87%)
Feb 15, 2019
102.64
104.48
102.56
104.42
1,235,892
+2.56(+2.52%)
Feb 14, 2019
100.98
102.34
100.78
101.85
1,343,470
+0.60(+0.59%)
Feb 13, 2019
100.95
101.70
100.57
101.25
1,676,163
+0.13(+0.13%)
Feb 12, 2019
100.07
101.56
99.75
101.12
1,398,266
+1.29(+1.29%)
Feb 11, 2019
100.02
101.11
98.95
99.83
1,392,750
+0.58(+0.59%)
Feb 08, 2019
99.31
99.87
98.17
99.25
1,637,866
-0.88(-0.88%)
Feb 07, 2019
100.01
101.22
99.17
100.14
1,921,006
-0.23(-0.23%)
Feb 06, 2019
102.29
102.79
100.21
100.37
1,451,906
-1.79(-1.75%)
Feb 05, 2019
102.62
103.14
101.68
102.16
1,244,072
-0.38(-0.37%)
Feb 04, 2019
103.14
103.34
102.37
102.53
1,376,279
-0.57(-0.56%)
Feb 01, 2019
102.83
103.66
101.93
103.11
979,650
+0.43(+0.42%)
Jan 31, 2019
104.74
104.74
101.57
102.68
1,877,808
-1.99(-1.90%)
Jan 30, 2019
105.46
105.91
104.23
104.67
1,077,261
-0.44(-0.42%)
Jan 29, 2019
106.23
106.32
104.41
105.11
1,093,340
-1.05(-0.99%)
Jan 28, 2019
104.86
106.21
104.34
106.16
984,660
+0.41(+0.39%)
Jan 25, 2019
104.75
106.05
104.62
105.75
815,070
+1.52(+1.46%)
Jan 24, 2019
105.06
105.72
104.05
104.22
1,011,194
+0.13(+0.12%)
Jan 23, 2019
105.68
106.68
103.11
104.10
1,457,730
-1.20(-1.14%)
Jan 22, 2019
106.03
106.81
104.14
105.30
2,098,376
-2.01(-1.87%)
Jan 18, 2019
104.35
107.86
103.89
107.31
2,954,297
+6.19(+6.13%)
Jan 17, 2019
98.57
101.23
98.43
101.12
1,072,313
+2.13(+2.15%)
Jan 16, 2019
98.69
100.15
98.48
98.99
957,919
+0.58(+0.59%)
Jan 15, 2019
100.16
100.28
98.12
98.41
808,938
-1.52(-1.53%)
Jan 14, 2019
98.75
100.19
98.44
99.93
742,686
+0.37(+0.37%)
Jan 11, 2019
98.89
100.16
98.10
99.56
597,656
+0.07(+0.07%)
Jan 10, 2019
97.86
99.69
97.15
99.49
570,689
+1.14(+1.15%)
Jan 09, 2019
96.79
98.67
96.22
98.36
819,316
+1.53(+1.58%)
Jan 08, 2019
97.75
98.53
95.60
96.82
973,516
+1.64(+1.72%)
Jan 07, 2019
94.52
95.99
94.09
95.18
1,068,316
+1.10(+1.17%)
Jan 04, 2019
91.74
94.21
91.74
94.09
1,259,271
+3.91(+4.34%)
Jan 03, 2019
92.67
93.63
90.11
90.17
1,484,515
-3.30(-3.53%)
Jan 02, 2019
91.23
94.11
91.15
93.47
941,785
+0.80(+0.86%)
Dec 31, 2018
93.07
93.59
92.12
92.68
631,746
-0.14(-0.15%)
Dec 28, 2018
93.43
93.74
91.58
92.81
864,197
+0.05(+0.05%)
Dec 27, 2018
90.30
92.77
89.75
92.77
1,037,346
+1.30(+1.42%)
Dec 26, 2018
88.22
91.52
87.94
91.47
1,112,040
+3.60(+4.10%)
Dec 24, 2018
89.44
89.69
87.59
87.87
378,057
-1.84(-2.05%)
Dec 21, 2018
90.43
91.81
89.56
89.71
1,511,402
-0.43(-0.47%)
Dec 20, 2018
91.01
91.96
89.58
90.13
770,367
-1.54(-1.68%)
Dec 19, 2018
92.21
95.04
90.98
91.67
977,887
-0.85(-0.92%)
Dec 18, 2018
92.52
93.34
91.35
92.52
1,487,388
-0.19(-0.21%)
Dec 17, 2018
93.26
93.59
91.54
92.72
1,538,479
-0.79(-0.85%)
Dec 14, 2018
93.03
94.35
92.45
93.51
1,529,183
-0.46(-0.49%)
Dec 13, 2018
94.67
94.98
93.28
93.97
850,599
-0.38(-0.40%)
Dec 12, 2018
96.31
96.72
93.98
94.35
1,077,227
-0.48(-0.51%)
Dec 11, 2018
96.10
97.17
93.88
94.84
896,363
+0.23(+0.25%)
Dec 10, 2018
94.52
94.89
92.08
94.60
1,623,582
-0.41(-0.43%)
Dec 07, 2018
97.45
98.22
94.87
95.01
1,279,419
-2.07(-2.13%)
Dec 06, 2018
96.23
97.27
94.21
97.08
1,394,437
-0.38(-0.39%)
Dec 04, 2018
99.89
100.20
96.53
97.46
975,278
-2.71(-2.70%)
Dec 03, 2018
101.20
102.25
99.61
100.17
1,245,353
+0.48(+0.48%)
Nov 30, 2018
97.57
100.20
97.57
99.68
1,415,776
+1.81(+1.85%)
Nov 29, 2018
98.76
99.67
97.51
97.87
971,905
-1.52(-1.53%)
Nov 28, 2018
97.03
100.28
95.96
99.39
1,547,424
+2.29(+2.36%)
Nov 27, 2018
96.97
97.61
95.97
97.10
1,140,823
-0.16(-0.17%)
Nov 26, 2018
95.32
97.69
95.15
97.26
1,739,244
+2.27(+2.39%)
Nov 23, 2018
94.23
95.72
94.23
94.99
274,988
-0.50(-0.53%)
Nov 21, 2018
95.49
95.49
95.49
0
+2.00(+2.14%)
Nov 20, 2018
94.50
95.08
92.42
93.49
1,571,548
-2.25(-2.35%)
Nov 19, 2018
96.97
97.52
95.14
95.74
874,476
-1.80(-1.84%)
Nov 16, 2018
97.20
98.35
96.80
97.54
811,215
+0.32(+0.33%)
Nov 15, 2018
93.77
97.51
93.21
97.22
1,191,891
+3.20(+3.41%)
Nov 14, 2018
95.56
96.82
93.18
94.02
1,565,121
-1.07(-1.13%)
Nov 13, 2018
96.36
97.28
95.03
95.10
1,077,748
-1.22(-1.27%)
Nov 12, 2018
98.99
99.22
96.17
96.32
1,273,315
-2.76(-2.78%)
Nov 09, 2018
100.12
100.28
98.04
99.07
1,504,786
-1.59(-1.58%)
Nov 08, 2018
100.86
101.50
99.97
100.66
918,357
+0.45(+0.44%)
Nov 07, 2018
99.28
100.43
98.83
100.21
927,308
+1.74(+1.77%)
Nov 06, 2018
98.52
99.25
98.01
98.47
1,167,934
-0.28(-0.28%)
Nov 05, 2018
100.21
100.48
98.52
98.75
904,042
-1.22(-1.22%)
Nov 02, 2018
100.38
100.80
99.25
99.97
1,120,629
+0.24(+0.24%)
Nov 01, 2018
98.87
100.15
98.29
99.73
893,352
+1.10(+1.12%)
Oct 31, 2018
98.92
100.44
97.99
98.63
1,298,448
+0.64(+0.65%)
Oct 30, 2018
95.99
98.08
95.59
97.99
1,649,633
+2.36(+2.47%)
Oct 29, 2018
100.42
100.81
94.27
95.63
1,972,297
-3.28(-3.32%)
Oct 26, 2018
99.32
100.29
98.01
98.91
1,025,313
-1.40(-1.40%)
Oct 25, 2018
98.47
101.56
98.18
100.31
1,146,189
+1.79(+1.82%)
Oct 24, 2018
100.37
101.73
98.31
98.52
1,498,407
-1.45(-1.45%)
Oct 23, 2018
100.33
100.93
97.81
99.97
1,791,738
-2.01(-1.97%)
Oct 22, 2018
102.87
102.87
100.17
101.98
2,426,563
-0.67(-0.65%)
Oct 19, 2018
102.86
103.80
99.02
102.65
3,470,436
+3.33(+3.35%)
Oct 18, 2018
99.83
100.92
98.60
99.32
1,817,651
-1.29(-1.28%)
Oct 17, 2018
102.32
102.52
99.57
100.61
978,253
-1.23(-1.21%)
Oct 16, 2018
101.90
102.53
100.77
101.84
997,862
+0.51(+0.51%)
Oct 15, 2018
100.17
102.31
99.50
101.33
1,450,899
+2.11(+2.13%)
Oct 12, 2018
100.77
100.99
98.45
99.22
1,806,342
-0.37(-0.37%)
Oct 11, 2018
100.47
102.12
98.98
99.58
1,922,798
-1.47(-1.45%)
Oct 10, 2018
105.37
105.62
100.97
101.06
1,851,794
-4.89(-4.62%)
Oct 09, 2018
108.87
110.07
105.85
105.95
1,312,355
-2.56(-2.36%)
Oct 08, 2018
108.18
109.60
107.40
108.51
897,852
+0.08(+0.07%)
Oct 05, 2018
109.49
110.46
108.31
108.44
1,446,997
-1.85(-1.67%)
Oct 04, 2018
110.36
110.79
108.74
110.28
1,165,043
+0.49(+0.45%)
Oct 03, 2018
111.52
111.63
109.76
109.79
870,186
-0.99(-0.89%)
Oct 02, 2018
112.78
112.78
110.50
110.78
896,526
-2.03(-1.80%)
Oct 01, 2018
111.74
113.37
111.63
112.81
1,634,025
+3.23(+2.95%)
Sep 28, 2018
110.73
110.81
109.25
109.58
1,042,991
-1.17(-1.06%)
Sep 27, 2018
111.83
111.88
110.66
110.75
903,888
-1.16(-1.04%)
Sep 26, 2018
111.08
112.55
110.89
111.91
1,089,773
+0.77(+0.70%)
Sep 25, 2018
112.20
112.41
111.03
111.14
1,320,334
-0.89(-0.79%)
Sep 24, 2018
113.08
113.28
111.72
112.03
954,615
-1.26(-1.11%)
Sep 21, 2018
114.74
115.57
113.21
113.28
1,374,631
-1.43(-1.25%)
Sep 20, 2018
114.36
115.25
113.80
114.71
682,008
+0.78(+0.69%)
Sep 19, 2018
114.15
114.89
113.49
113.93
703,700
-0.43(-0.38%)
Sep 18, 2018
114.01
114.60
112.93
114.36
742,431
+1.54(+1.36%)
Sep 17, 2018
113.66
114.02
112.42
112.83
638,620
-0.58(-0.51%)
Sep 14, 2018
113.35
114.08
112.43
113.41
686,954
+0.55(+0.49%)
Sep 13, 2018
115.21
115.21
112.67
112.86
1,408,503
-1.75(-1.53%)
Sep 12, 2018
114.80
115.55
114.30
114.61
681,243
-0.43(-0.37%)
Sep 11, 2018
116.14
116.14
114.46
115.03
850,869
-0.93(-0.80%)
Sep 10, 2018
114.94
116.28
114.69
115.96
1,269,624
+1.75(+1.53%)
Sep 07, 2018
113.95
114.70
113.58
114.21
1,113,392
-0.21(-0.19%)
Sep 06, 2018
113.33
115.03
112.50
114.42
1,625,311
+1.48(+1.31%)
Sep 05, 2018
110.37
113.15
110.27
112.95
1,141,390
+2.21(+1.99%)
Sep 04, 2018
112.22
112.23
110.06
110.74
1,484,277
-1.09(-0.97%)
Aug 31, 2018
111.83
111.83
111.83
0
+0.02(+0.02%)
Aug 30, 2018
114.54
114.79
111.44
111.81
1,593,432
-3.38(-2.94%)
Aug 29, 2018
115.01
116.05
114.01
115.19
1,560,875
+1.05(+0.92%)
Aug 28, 2018
115.72
115.91
113.63
114.14
1,482,395
-0.66(-0.57%)
Aug 27, 2018
112.30
115.07
111.67
114.80
2,420,079
+5.14(+4.69%)
Aug 24, 2018
110.40
111.01
109.40
109.66
1,147,993
-0.94(-0.85%)
Aug 23, 2018
111.97
112.08
110.00
110.59
997,013
-1.41(-1.26%)
Aug 22, 2018
114.02
114.33
111.76
112.00
736,727
-1.86(-1.63%)
Aug 21, 2018
112.83
114.28
112.75
113.86
1,257,880
+1.39(+1.23%)
Aug 20, 2018
111.39
113.01
111.31
112.47
946,282
+1.22(+1.10%)
Aug 17, 2018
109.42
111.66
109.42
111.25
1,060,890
+1.54(+1.41%)
Aug 16, 2018
109.36
110.64
108.80
109.71
712,081
+0.83(+0.76%)
Aug 15, 2018
108.58
109.08
107.97
108.88
589,808
-0.47(-0.43%)
Aug 14, 2018
108.45
110.56
108.34
109.35
580,167
+0.99(+0.92%)
Aug 13, 2018
111.05
111.12
108.14
108.36
1,010,556
-2.56(-2.31%)
Aug 10, 2018
111.06
111.42
110.19
110.92
399,013
-0.64(-0.57%)
Aug 09, 2018
111.65
112.17
111.26
111.56
475,597
-0.11(-0.09%)
Aug 08, 2018
111.36
112.04
111.28
111.67
521,849
+0.10(+0.09%)
Aug 07, 2018
112.05
112.05
111.02
111.57
567,511
+0.25(+0.23%)
Aug 06, 2018
111.67
112.08
110.75
111.32
748,982
-0.33(-0.29%)
Aug 03, 2018
111.65
111.80
110.51
111.65
941,227
+0.25(+0.23%)
Aug 02, 2018
110.10
111.95
110.10
111.39
1,141,019
+0.47(+0.43%)
Aug 01, 2018
111.56
112.11
110.86
110.92
1,347,280
-1.20(-1.07%)
Jul 31, 2018
112.13
113.06
111.57
112.13
1,195,135
+0.45(+0.41%)
Jul 30, 2018
112.75
113.59
111.51
111.67
929,669
-1.01(-0.90%)
Jul 27, 2018
112.08
112.96
111.10
112.69
1,031,752
+0.64(+0.57%)
Jul 26, 2018
109.40
112.75
108.33
112.05
1,352,043
+2.99(+2.74%)
Jul 25, 2018
106.38
109.21
106.33
109.06
1,019,279
+2.23(+2.09%)
Jul 24, 2018
107.79
107.98
106.11
106.83
1,131,586
-0.29(-0.27%)
Jul 23, 2018
109.52
109.52
106.28
107.12
1,817,848
+0.03(+0.03%)
Jul 20, 2018
103.43
107.37
102.65
107.09
2,227,311
+2.51(+2.40%)
Jul 19, 2018
102.30
104.75
101.26
104.59
1,635,528
+1.83(+1.78%)
Jul 18, 2018
101.94
103.40
101.13
102.75
982,573
+1.80(+1.79%)
Jul 17, 2018
100.55
101.36
100.28
100.95
638,937
-0.26(-0.26%)
Jul 16, 2018
103.09
103.54
100.42
101.21
748,473
-1.60(-1.56%)
Jul 13, 2018
101.69
103.66
101.45
102.81
908,545
+0.96(+0.95%)
Jul 12, 2018
103.22
103.22
101.52
101.85
779,497
-0.66(-0.64%)
Jul 11, 2018
103.55
103.58
102.28
102.50
789,403
-2.13(-2.04%)
Jul 10, 2018
104.53
105.06
103.61
104.64
616,538
+0.08(+0.07%)
Jul 09, 2018
103.30
104.62
102.75
104.56
874,929
+1.84(+1.79%)
Jul 06, 2018
101.94
103.00
101.16
102.72
536,098
+0.93(+0.91%)
Jul 05, 2018
102.08
102.16
100.99
101.79
668,032
+0.45(+0.45%)
Jul 03, 2018
101.34
101.34
101.34
0
-1.80(-1.75%)
Jul 02, 2018
101.74
103.24
100.98
103.14
816,807
+0.95(+0.93%)
Jun 29, 2018
102.47
104.06
102.12
102.19
1,117,270
+0.69(+0.67%)
Jun 28, 2018
100.13
102.14
99.63
101.50
1,010,824
+0.55(+0.54%)
Jun 27, 2018
102.12
102.97
100.87
100.95
707,659
-1.02(-1.00%)
Jun 26, 2018
101.92
102.57
100.75
101.97
681,555
-0.23(-0.23%)
Jun 25, 2018
104.62
104.62
101.27
102.20
932,733
-2.22(-2.12%)
Jun 22, 2018
105.26
105.31
104.26
104.42
916,407
+0.00(+0.00%)
Jun 21, 2018
103.84
105.14
102.71
104.42
999,099
+0.69(+0.67%)
Jun 20, 2018
103.41
104.08
102.29
103.73
667,043
+0.67(+0.65%)
Jun 19, 2018
103.75
104.24
102.18
103.05
834,403
-1.92(-1.83%)
Jun 18, 2018
105.36
105.72
104.47
104.97
748,061
-1.20(-1.13%)
Jun 15, 2018
106.43
104.79
106.18
1,364,291
+1.39(+1.33%)
Jun 14, 2018
105.27
106.07
104.66
104.79
719,759
-0.18(-0.18%)
Jun 13, 2018
106.84
106.84
104.49
104.97
855,409
-1.47(-1.38%)
Jun 12, 2018
106.42
107.05
105.80
106.44
722,846
+0.29(+0.27%)
Jun 11, 2018
105.22
106.44
104.43
106.15
731,058
+0.79(+0.75%)
Jun 08, 2018
103.69
106.67
103.33
105.36
850,480
+1.68(+1.62%)
Jun 07, 2018
103.33
103.81
102.68
103.68
818,780
+0.39(+0.38%)
Jun 06, 2018
103.33
101.47
103.29
1,490,764
+1.64(+1.62%)
Jun 05, 2018
102.19
102.24
100.40
101.64
1,374,028
-0.95(-0.93%)
Jun 04, 2018
104.82
105.05
102.38
102.59
1,261,310
-1.62(-1.56%)
Jun 01, 2018
103.59
104.63
102.58
104.22
1,220,403
+1.23(+1.20%)
May 31, 2018
106.42
106.74
102.51
102.99
1,788,434
-3.38(-3.18%)
May 30, 2018
106.11
106.94
105.70
106.37
1,077,940
+0.74(+0.70%)
May 29, 2018
107.21
107.39
104.83
105.63
861,482
-2.06(-1.91%)
May 25, 2018
107.69
107.69
107.69
0
-0.04(-0.04%)
May 24, 2018
104.76
108.43
104.29
107.73
1,589,458
+3.23(+3.09%)
May 23, 2018
103.62
104.58
102.91
104.50
712,781
+0.60(+0.57%)
May 22, 2018
105.45
105.81
103.74
103.90
611,131
-1.25(-1.19%)
May 21, 2018
105.44
105.77
104.70
105.15
701,398
+0.38(+0.37%)
May 18, 2018
104.26
104.95
103.51
104.77
1,505,169
+0.15(+0.15%)
May 17, 2018
104.62
105.59
104.27
104.61
1,244,548
-0.11(-0.11%)
May 16, 2018
104.43
105.36
103.70
104.73
826,464
+0.33(+0.31%)
May 15, 2018
103.89
104.57
103.22
104.40
1,137,713
-0.18(-0.17%)
May 14, 2018
105.78
106.17
103.81
104.58
990,871
-1.14(-1.08%)
May 11, 2018
105.70
106.80
105.41
105.73
1,025,424
+0.20(+0.19%)
May 10, 2018
105.91
106.19
105.03
105.53
572,115
+0.27(+0.26%)
May 09, 2018
103.56
105.82
103.56
105.26
795,001
+1.55(+1.49%)
May 08, 2018
102.52
104.35
102.52
103.71
688,757
+0.97(+0.95%)
May 07, 2018
103.72
104.03
102.37
102.74
1,119,243
-0.64(-0.61%)
May 04, 2018
101.80
103.86
101.61
103.37
593,303
+1.05(+1.02%)
May 03, 2018
102.42
102.79
100.37
102.33
1,078,303
-0.12(-0.12%)
May 02, 2018
101.87
103.88
101.37
102.45
932,983
+0.32(+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
.