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 (%)
Jun 30, 2003
10.74
10.83
10.66
10.72
558,613
-0.03(-0.25%)
Jun 27, 2003
10.78
10.83
10.65
10.75
212,158
-0.12(-1.15%)
Jun 26, 2003
10.52
10.87
10.45
10.87
715,797
+0.36(+3.39%)
Jun 25, 2003
10.47
10.65
10.40
10.52
204,529
-0.04(-0.42%)
Jun 24, 2003
10.58
10.64
10.37
10.56
456,292
-0.11(-1.00%)
Jun 23, 2003
10.97
10.97
10.65
10.67
651,285
-0.30(-2.76%)
Jun 20, 2003
10.99
11.09
10.90
10.97
318,518
+0.04(+0.41%)
Jun 19, 2003
11.03
11.20
10.93
10.93
197,461
-0.16(-1.45%)
Jun 18, 2003
11.14
11.28
11.01
11.09
432,619
-0.14(-1.27%)
Jun 17, 2003
11.11
11.32
10.89
11.23
513,960
+0.11(+0.96%)
Jun 16, 2003
11.15
11.28
11.04
11.12
490,063
-0.03(-0.24%)
Jun 13, 2003
11.33
11.39
11.11
11.15
426,224
-0.22(-1.96%)
Jun 12, 2003
11.28
11.38
11.14
11.37
307,860
+0.13(+1.19%)
Jun 11, 2003
11.01
11.36
10.98
11.24
825,298
+0.23(+2.11%)
Jun 10, 2003
10.94
11.10
10.93
11.01
2,114,855
+0.14(+1.31%)
Jun 09, 2003
10.92
11.28
10.81
10.87
441,370
-0.07(-0.65%)
Jun 06, 2003
11.14
11.36
10.93
10.94
836,854
-0.14(-1.29%)
Jun 05, 2003
11.11
11.23
10.80
11.08
522,935
-0.12(-1.04%)
Jun 04, 2003
10.96
11.28
10.94
11.19
1,019,281
+0.17(+1.54%)
Jun 03, 2003
11.14
11.14
10.83
11.03
315,489
-0.11(-0.96%)
Jun 02, 2003
10.70
11.14
10.65
11.13
1,395,131
+0.50(+4.69%)
May 30, 2003
10.58
10.67
10.56
10.63
611,008
+0.07(+0.68%)
May 29, 2003
10.52
10.69
10.43
10.56
267,694
+0.08(+0.77%)
May 28, 2003
10.60
10.63
10.44
10.48
321,659
-0.10(-0.93%)
May 27, 2003
10.47
10.59
10.38
10.58
410,517
+0.02(+0.17%)
May 23, 2003
10.61
10.65
10.47
10.56
380,000
+0.00(+0.00%)
May 22, 2003
10.32
10.60
10.31
10.56
1,172,650
+0.24(+2.33%)
May 21, 2003
10.57
10.57
10.26
10.32
536,847
-0.21(-2.03%)
May 20, 2003
10.38
10.56
10.32
10.54
776,942
+0.17(+1.63%)
May 19, 2003
10.38
10.56
10.32
10.37
1,031,510
+0.12(+1.13%)
May 16, 2003
10.70
10.77
10.25
10.25
953,199
-0.38(-3.60%)
May 15, 2003
10.78
10.83
10.42
10.63
1,199,240
-0.12(-1.08%)
May 14, 2003
10.61
10.76
10.46
10.75
1,033,979
+0.19(+1.77%)
May 13, 2003
10.54
10.62
10.47
10.56
731,055
+0.02(+0.17%)
May 12, 2003
10.43
10.70
10.34
10.54
1,695,586
+0.07(+0.68%)
May 09, 2003
10.05
10.47
10.00
10.47
1,971,247
+0.50(+5.00%)
May 08, 2003
9.715
10.00
9.706
9.974
2,380,081
+0.32(+3.32%)
May 07, 2003
9.697
9.778
9.626
9.653
914,043
-0.04(-0.46%)
May 06, 2003
9.715
9.796
9.617
9.697
936,258
-0.02(-0.18%)
May 05, 2003
9.849
9.849
9.715
9.715
1,785,790
-0.09(-0.91%)
May 02, 2003
9.769
9.840
9.769
9.804
1,702,093
+0.00(+0.00%)
May 01, 2003
9.894
9.938
9.760
9.804
2,491,490
-0.06(-0.63%)
Apr 30, 2003
10.66
10.66
9.680
9.867
6,211,952
-0.78(-7.36%)
Apr 29, 2003
10.56
10.74
10.46
10.65
809,030
+0.47(+4.64%)
Apr 28, 2003
9.938
10.18
9.849
10.18
326,596
+0.19(+1.87%)
Apr 25, 2003
10.05
10.12
9.983
9.992
583,408
-0.05(-0.53%)
Apr 24, 2003
10.02
10.16
9.992
10.05
299,782
+0.02(+0.18%)
Apr 23, 2003
9.796
10.07
9.715
10.03
337,479
+0.32(+3.31%)
Apr 22, 2003
9.804
9.840
9.537
9.706
707,382
-0.15(-1.54%)
Apr 21, 2003
10.27
10.43
9.858
9.858
599,788
-0.63(-6.03%)
Apr 17, 2003
10.07
10.49
10.07
10.49
351,279
+0.60(+6.04%)
Apr 16, 2003
10.16
10.28
9.849
9.894
331,869
-0.27(-2.63%)
Apr 15, 2003
10.09
10.18
9.983
10.16
337,142
+0.07(+0.71%)
Apr 14, 2003
9.929
10.10
9.804
10.09
181,641
+0.16(+1.62%)
Apr 11, 2003
9.760
9.983
9.760
9.929
319,528
+0.26(+2.67%)
Apr 10, 2003
9.804
9.894
9.671
9.671
229,099
-0.12(-1.27%)
Apr 09, 2003
9.867
10.03
9.769
9.796
205,314
-0.07(-0.72%)
Apr 08, 2003
9.983
10.02
9.849
9.867
134,183
-0.16(-1.60%)
Apr 07, 2003
10.03
10.22
9.956
10.03
305,616
+0.22(+2.27%)
Apr 04, 2003
9.804
9.992
9.796
9.804
259,728
+0.00(+0.00%)
Apr 03, 2003
9.938
9.974
9.760
9.804
662,505
-0.13(-1.35%)
Apr 02, 2003
10.12
10.23
9.894
9.938
469,307
-0.11(-1.06%)
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
.