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 (%)
Sep 30, 2004
13.49
13.59
13.33
13.52
326,147
-0.02(-0.13%)
Sep 29, 2004
13.33
13.58
13.25
13.54
501,843
+0.14(+1.07%)
Sep 28, 2004
12.91
13.41
12.91
13.40
470,653
+0.50(+3.87%)
Sep 27, 2004
12.93
13.01
12.88
12.90
910,565
-0.02(-0.14%)
Sep 24, 2004
13.02
13.05
12.84
12.92
1,135,178
-0.10(-0.75%)
Sep 23, 2004
13.09
13.10
12.99
13.01
267,582
+0.04(+0.34%)
Sep 22, 2004
13.25
13.26
12.94
12.97
1,061,466
-0.37(-2.81%)
Sep 21, 2004
13.28
13.41
13.27
13.34
235,831
+0.10(+0.74%)
Sep 20, 2004
13.37
13.47
13.24
13.24
214,290
-0.12(-0.93%)
Sep 17, 2004
13.41
13.41
13.33
13.37
325,586
+0.00(+0.00%)
Sep 16, 2004
13.46
13.51
13.34
13.37
448,551
-0.06(-0.46%)
Sep 15, 2004
13.25
13.50
13.17
13.43
357,898
+0.18(+1.35%)
Sep 14, 2004
13.28
13.40
13.17
13.25
221,807
-0.04(-0.27%)
Sep 13, 2004
13.29
13.44
13.29
13.29
252,997
+0.00(+0.00%)
Sep 10, 2004
13.24
13.40
13.08
13.29
434,975
+0.12(+0.88%)
Sep 09, 2004
13.41
13.49
13.13
13.17
464,819
-0.19(-1.40%)
Sep 08, 2004
13.36
13.59
13.33
13.36
327,381
+0.00(+0.00%)
Sep 07, 2004
13.41
13.48
13.27
13.36
613,812
+0.02(+0.13%)
Sep 03, 2004
13.52
13.57
13.33
13.34
259,280
-0.15(-1.12%)
Sep 02, 2004
13.29
13.60
13.28
13.49
255,128
+0.13(+1.00%)
Sep 01, 2004
13.37
13.49
13.15
13.36
203,070
-0.01(-0.07%)
Aug 31, 2004
13.10
13.37
13.03
13.37
256,699
+0.30(+2.32%)
Aug 30, 2004
13.37
13.37
13.06
13.07
227,080
-0.38(-2.85%)
Aug 27, 2004
13.31
13.45
13.19
13.45
192,300
+0.21(+1.62%)
Aug 26, 2004
13.36
13.36
13.08
13.24
207,783
-0.08(-0.60%)
Aug 25, 2004
12.94
13.32
12.93
13.32
167,281
+0.13(+1.01%)
Aug 24, 2004
13.24
13.25
12.84
13.18
204,866
+0.28(+2.14%)
Aug 23, 2004
12.95
13.10
12.88
12.91
189,607
-0.02(-0.14%)
Aug 20, 2004
12.68
12.93
12.68
12.92
354,644
+0.21(+1.68%)
Aug 19, 2004
12.97
13.00
12.71
12.71
211,934
-0.23(-1.79%)
Aug 18, 2004
12.78
12.98
12.61
12.94
239,870
+0.17(+1.33%)
Aug 17, 2004
12.74
12.83
12.61
12.77
335,123
+0.10(+0.77%)
Aug 16, 2004
12.16
12.68
12.16
12.67
391,444
+0.56(+4.64%)
Aug 13, 2004
12.01
12.17
11.98
12.11
226,182
+0.12(+0.97%)
Aug 12, 2004
12.25
12.25
11.83
12.00
652,295
-0.16(-1.32%)
Aug 11, 2004
12.22
12.25
12.06
12.16
392,903
-0.05(-0.44%)
Aug 10, 2004
12.31
12.36
12.15
12.21
326,933
+0.09(+0.74%)
Aug 09, 2004
11.94
12.13
11.94
12.12
263,655
-0.01(-0.07%)
Aug 06, 2004
12.48
12.52
12.04
12.13
306,625
-0.44(-3.47%)
Aug 05, 2004
12.60
12.73
12.52
12.57
659,027
-0.01(-0.07%)
Aug 04, 2004
12.66
12.70
12.44
12.58
295,294
-0.09(-0.70%)
Aug 03, 2004
12.90
12.90
12.62
12.67
256,363
-0.24(-1.86%)
Aug 02, 2004
12.97
13.10
12.68
12.91
281,831
-0.12(-0.96%)
Jul 30, 2004
13.15
13.25
12.92
13.03
271,621
-0.16(-1.22%)
Jul 29, 2004
12.82
13.20
12.70
13.19
392,566
+0.45(+3.50%)
Jul 28, 2004
12.79
12.91
12.66
12.75
394,585
+0.02(+0.14%)
Jul 27, 2004
12.67
12.83
12.65
12.73
200,602
+0.10(+0.78%)
Jul 26, 2004
12.83
12.92
12.55
12.63
306,177
-0.27(-2.07%)
Jul 23, 2004
13.05
13.05
12.79
12.90
240,992
+0.07(+0.56%)
Jul 22, 2004
12.81
13.05
12.54
12.83
371,137
+0.03(+0.21%)
Jul 21, 2004
13.35
13.35
12.79
12.80
223,378
-0.48(-3.62%)
Jul 20, 2004
12.86
13.29
12.83
13.28
205,763
+0.33(+2.55%)
Jul 19, 2004
12.97
13.01
12.82
12.95
216,646
-0.06(-0.48%)
Jul 16, 2004
12.90
13.09
12.90
13.01
381,010
+0.12(+0.97%)
Jul 15, 2004
13.01
13.07
12.87
12.89
490,623
-0.17(-1.30%)
Jul 14, 2004
13.10
13.13
12.95
13.06
489,726
-0.05(-0.41%)
Jul 13, 2004
13.16
13.20
13.05
13.11
202,846
-0.10(-0.74%)
Jul 12, 2004
13.19
13.27
13.11
13.21
271,509
-0.05(-0.40%)
Jul 09, 2004
13.12
13.34
13.10
13.26
228,539
+0.12(+0.88%)
Jul 08, 2004
13.65
13.71
13.10
13.15
1,041,832
-0.59(-4.28%)
Jul 07, 2004
13.64
13.79
13.64
13.74
956,340
+0.14(+1.05%)
Jul 06, 2004
13.59
13.69
13.50
13.59
601,247
+0.00(+0.00%)
Jul 02, 2004
13.68
13.77
13.54
13.59
187,251
-0.16(-1.17%)
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
.