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 (%)
Jul 29, 2011
51.48
53.04
50.98
52.90
1,198,323
+0.20(+0.37%)
Jul 28, 2011
52.53
53.81
52.43
52.70
983,957
+0.27(+0.51%)
Jul 27, 2011
54.01
54.21
52.27
52.44
1,215,673
-2.08(-3.81%)
Jul 26, 2011
55.39
55.52
54.30
54.51
1,548,077
-0.94(-1.70%)
Jul 25, 2011
54.43
55.94
54.28
55.46
1,717,618
+0.43(+0.78%)
Jul 22, 2011
54.41
55.41
54.41
55.03
1,683,098
+0.33(+0.60%)
Jul 21, 2011
52.95
54.95
52.84
54.70
2,676,664
+2.06(+3.91%)
Jul 20, 2011
52.36
52.69
51.86
52.64
1,382,868
+0.68(+1.30%)
Jul 19, 2011
51.19
52.00
51.14
51.96
686,100
+1.27(+2.50%)
Jul 18, 2011
50.73
50.95
49.72
50.70
683,186
-0.17(-0.33%)
Jul 15, 2011
51.12
51.32
50.11
50.87
812,158
+0.03(+0.05%)
Jul 14, 2011
51.95
52.31
50.40
50.84
894,866
-0.89(-1.72%)
Jul 13, 2011
51.33
52.31
50.86
51.73
1,674,640
+1.06(+2.09%)
Jul 12, 2011
51.47
51.84
50.57
50.67
1,347,250
-0.95(-1.85%)
Jul 11, 2011
52.28
52.48
51.26
51.62
1,026,492
-1.44(-2.72%)
Jul 08, 2011
54.37
54.37
52.91
53.07
1,263,590
-2.17(-3.94%)
Jul 07, 2011
55.85
55.96
55.09
55.24
1,468,561
+0.10(+0.18%)
Jul 06, 2011
53.78
55.40
53.46
55.15
1,542,650
+1.17(+2.16%)
Jul 05, 2011
54.07
54.27
53.33
53.98
1,021,272
-0.04(-0.08%)
Jul 01, 2011
53.01
54.25
52.79
54.02
1,316,925
+1.14(+2.16%)
Jun 30, 2011
51.48
53.03
51.35
52.88
1,873,145
+1.59(+3.09%)
Jun 29, 2011
51.38
51.79
50.74
51.30
1,189,805
+0.34(+0.66%)
Jun 28, 2011
49.98
51.37
49.90
50.96
691,150
+1.12(+2.25%)
Jun 27, 2011
49.55
50.03
49.00
49.83
744,889
+0.29(+0.58%)
Jun 24, 2011
49.98
50.70
49.25
49.55
1,012,776
-0.37(-0.73%)
Jun 23, 2011
49.02
49.99
48.70
49.91
1,171,589
+0.12(+0.23%)
Jun 22, 2011
50.15
50.90
49.78
49.80
800,941
-0.76(-1.50%)
Jun 21, 2011
48.67
50.62
48.67
50.56
1,473,689
+2.42(+5.04%)
Jun 20, 2011
48.06
48.29
47.92
48.13
905,916
+0.42(+0.88%)
Jun 17, 2011
46.99
47.77
46.43
47.71
1,716,612
+1.35(+2.90%)
Jun 16, 2011
46.48
47.74
46.03
46.37
1,646,059
-0.19(-0.40%)
Jun 15, 2011
46.62
47.29
46.42
46.55
847,191
-0.65(-1.38%)
Jun 14, 2011
46.84
47.42
46.79
47.20
1,191,621
+1.02(+2.22%)
Jun 13, 2011
46.63
47.40
45.88
46.18
1,310,395
-0.50(-1.07%)
Jun 10, 2011
48.76
48.96
46.62
46.68
1,729,802
-2.26(-4.63%)
Jun 09, 2011
48.59
49.22
48.55
48.94
699,646
+0.54(+1.12%)
Jun 08, 2011
49.15
49.20
48.21
48.40
765,871
-1.02(-2.06%)
Jun 07, 2011
50.06
50.06
49.34
49.41
1,139,411
-0.35(-0.70%)
Jun 06, 2011
50.29
50.87
49.73
49.76
891,902
-0.66(-1.31%)
Jun 03, 2011
50.67
51.11
50.15
50.42
964,609
+0.73(+1.47%)
May 24, 2011
49.56
49.95
49.32
49.69
860,052
+0.20(+0.40%)
May 23, 2011
49.79
49.91
48.92
49.49
823,617
-1.13(-2.24%)
May 20, 2011
50.34
51.33
49.92
50.63
1,126,056
+0.12(+0.23%)
May 19, 2011
50.26
51.07
50.03
50.51
995,390
+0.62(+1.25%)
May 18, 2011
48.45
50.05
48.28
49.89
543,380
+1.35(+2.79%)
May 17, 2011
48.17
49.14
47.86
48.53
1,104,848
+0.05(+0.11%)
May 16, 2011
48.32
49.27
48.18
48.48
881,166
-0.24(-0.49%)
May 13, 2011
49.74
50.02
48.21
48.72
787,921
-0.92(-1.85%)
May 12, 2011
49.39
49.97
48.90
49.64
380,362
+0.11(+0.22%)
May 11, 2011
50.80
51.09
49.38
49.53
665,186
-1.52(-2.99%)
May 10, 2011
50.68
51.20
50.64
51.05
432,044
+0.58(+1.15%)
May 09, 2011
50.47
50.79
50.05
50.48
570,280
+0.17(+0.34%)
May 06, 2011
50.57
50.97
49.99
50.31
894,896
+0.46(+0.93%)
May 05, 2011
49.70
50.55
49.25
49.84
1,268,861
-0.29(-0.57%)
May 04, 2011
50.76
51.07
49.63
50.13
2,969,757
-0.74(-1.45%)
May 03, 2011
51.41
51.41
50.31
50.87
974,630
-0.74(-1.43%)
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
.