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, 2005
20.65
20.89
20.58
20.78
409,956
+0.12(+0.60%)
Sep 29, 2005
20.26
20.71
19.86
20.65
278,353
+0.44(+2.16%)
Sep 28, 2005
19.97
20.40
19.93
20.21
401,654
+0.25(+1.25%)
Sep 27, 2005
20.00
20.11
19.68
19.97
291,704
+0.02(+0.09%)
Sep 26, 2005
19.96
20.25
19.79
19.95
334,337
+0.02(+0.09%)
Sep 23, 2005
19.97
20.29
19.75
19.93
390,322
+0.19(+0.95%)
Sep 22, 2005
19.69
19.95
19.50
19.74
440,248
+0.05(+0.27%)
Sep 21, 2005
20.13
20.20
19.68
19.69
384,937
-0.51(-2.52%)
Sep 20, 2005
20.00
20.66
19.97
20.20
621,890
+0.20(+0.98%)
Sep 19, 2005
20.54
20.54
19.97
20.00
460,892
-0.55(-2.69%)
Sep 16, 2005
20.57
20.70
20.30
20.55
787,376
+0.10(+0.48%)
Sep 15, 2005
20.55
20.71
20.38
20.46
371,474
-0.13(-0.65%)
Sep 14, 2005
20.32
20.76
20.10
20.59
998,750
+0.16(+0.79%)
Sep 13, 2005
20.23
20.69
19.97
20.43
4,364,679
+2.50(+13.97%)
Sep 12, 2005
17.78
18.81
17.70
17.92
337,928
+0.10(+0.55%)
Sep 09, 2005
17.56
17.84
17.35
17.83
230,782
+0.25(+1.42%)
Sep 08, 2005
17.70
17.86
17.52
17.58
256,475
-0.26(-1.45%)
Sep 07, 2005
17.83
17.85
17.68
17.84
328,840
+0.01(+0.05%)
Sep 06, 2005
17.78
17.95
17.64
17.83
611,344
+0.12(+0.71%)
Sep 02, 2005
17.84
17.90
17.60
17.70
596,871
-0.14(-0.80%)
Sep 01, 2005
18.01
18.04
17.67
17.84
449,448
-0.08(-0.45%)
Aug 31, 2005
17.66
17.99
17.65
17.92
554,574
+0.14(+0.80%)
Aug 30, 2005
17.88
18.16
17.54
17.78
266,572
-0.21(-1.19%)
Aug 29, 2005
17.97
18.04
17.38
18.00
304,943
+0.03(+0.15%)
Aug 26, 2005
18.36
18.41
17.87
17.97
440,248
-0.39(-2.14%)
Aug 25, 2005
18.18
18.46
18.09
18.36
642,983
+0.18(+0.98%)
Aug 24, 2005
18.23
18.65
18.08
18.18
527,199
-0.11(-0.59%)
Aug 23, 2005
18.52
18.54
18.11
18.29
329,737
-0.23(-1.25%)
Aug 22, 2005
18.36
18.60
18.34
18.52
246,153
+0.12(+0.68%)
Aug 19, 2005
18.52
18.60
18.32
18.40
277,792
-0.14(-0.77%)
Aug 18, 2005
18.72
18.72
18.32
18.54
231,568
-0.28(-1.47%)
Aug 17, 2005
18.70
19.03
18.45
18.82
376,859
+0.00(+0.00%)
Aug 16, 2005
19.38
19.46
18.64
18.82
443,951
-0.56(-2.90%)
Aug 15, 2005
19.07
20.05
18.74
19.38
424,653
+0.30(+1.59%)
Aug 12, 2005
19.52
19.53
18.81
19.07
276,109
-0.57(-2.90%)
Aug 11, 2005
19.42
19.66
19.22
19.64
188,261
+0.22(+1.15%)
Aug 10, 2005
19.34
19.74
19.18
19.42
444,961
+0.13(+0.69%)
Aug 09, 2005
19.39
19.50
19.23
19.29
350,718
-0.03(-0.14%)
Aug 08, 2005
19.52
19.89
19.24
19.31
343,088
-0.11(-0.55%)
Aug 05, 2005
19.75
20.00
19.34
19.42
478,731
-0.31(-1.58%)
Aug 04, 2005
20.54
20.54
19.71
19.73
493,989
-0.81(-3.95%)
Aug 03, 2005
20.41
20.85
19.97
20.54
459,097
+0.22(+1.10%)
Aug 02, 2005
20.23
20.66
20.14
20.32
629,183
+0.11(+0.53%)
Aug 01, 2005
20.14
20.46
20.01
20.21
532,472
+0.11(+0.53%)
Jul 29, 2005
20.05
20.13
19.79
20.11
393,912
+0.05(+0.27%)
Jul 28, 2005
19.97
20.22
19.82
20.05
376,634
+0.19(+0.94%)
Jul 27, 2005
19.70
19.89
19.31
19.87
385,386
+0.33(+1.69%)
Jul 26, 2005
19.52
19.78
19.23
19.54
314,703
+0.12(+0.60%)
Jul 25, 2005
19.67
19.96
19.29
19.42
283,401
-0.25(-1.27%)
Jul 22, 2005
19.26
19.72
19.26
19.67
338,937
+0.53(+2.79%)
Jul 21, 2005
19.52
19.82
19.09
19.14
260,738
-0.38(-1.96%)
Jul 20, 2005
19.02
19.86
18.95
19.52
515,755
+0.48(+2.53%)
Jul 19, 2005
18.99
19.15
18.94
19.04
236,055
+0.13(+0.71%)
Jul 18, 2005
19.11
19.11
18.82
18.90
291,255
-0.31(-1.62%)
Jul 15, 2005
18.90
19.28
18.64
19.22
462,463
+0.32(+1.70%)
Jul 14, 2005
18.57
18.98
18.53
18.90
352,737
+0.54(+2.96%)
Jul 13, 2005
18.92
18.94
18.34
18.35
424,317
-0.66(-3.47%)
Jul 12, 2005
19.26
19.34
18.93
19.01
371,810
-0.14(-0.74%)
Jul 11, 2005
19.08
19.32
18.99
19.15
338,152
+0.07(+0.37%)
Jul 08, 2005
18.47
19.09
18.41
19.08
289,235
+0.63(+3.43%)
Jul 07, 2005
18.49
18.49
17.98
18.45
251,650
-0.22(-1.19%)
Jul 06, 2005
18.79
18.85
18.62
18.67
497,355
-0.12(-0.62%)
Jul 05, 2005
18.24
18.79
18.03
18.79
554,798
+0.55(+3.03%)
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
.