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, 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%)
Apr 01, 2003
9.983
10.14
9.822
10.05
389,200
+0.04(+0.36%)
Mar 31, 2003
10.15
10.21
9.920
10.01
241,553
-0.23(-2.26%)
Mar 28, 2003
10.34
10.34
10.16
10.24
143,047
-0.10(-0.95%)
Mar 27, 2003
10.21
10.61
10.16
10.34
554,013
+0.12(+1.22%)
Mar 26, 2003
10.65
10.65
10.16
10.21
366,313
-0.50(-4.66%)
Mar 25, 2003
10.43
10.78
10.43
10.71
297,650
+0.04(+0.33%)
Mar 24, 2003
10.70
10.74
10.54
10.68
278,353
-0.08(-0.75%)
Mar 21, 2003
10.44
10.83
10.38
10.76
679,109
+0.29(+2.81%)
Mar 20, 2003
10.37
10.52
10.27
10.46
170,871
+0.01(+0.09%)
Mar 19, 2003
10.27
10.46
10.26
10.46
115,223
+0.21(+2.00%)
Mar 18, 2003
10.16
10.47
10.09
10.25
260,402
+0.04(+0.44%)
Mar 17, 2003
9.867
10.27
9.849
10.21
288,001
+0.25(+2.51%)
Mar 14, 2003
9.920
10.12
9.849
9.956
189,383
+0.06(+0.63%)
Mar 13, 2003
9.715
9.983
9.715
9.894
301,016
+0.27(+2.78%)
Mar 12, 2003
9.715
9.804
9.492
9.626
219,114
-0.10(-1.01%)
Mar 11, 2003
9.804
9.876
9.662
9.724
338,713
-0.12(-1.27%)
Mar 10, 2003
10.16
10.16
9.697
9.849
266,572
-0.36(-3.49%)
Mar 07, 2003
10.14
10.32
10.03
10.21
139,120
+0.03(+0.26%)
Mar 06, 2003
10.22
10.24
10.13
10.18
182,539
-0.07(-0.70%)
Mar 05, 2003
10.38
10.56
10.07
10.25
280,484
-0.21(-1.96%)
Mar 04, 2003
10.52
10.61
10.46
10.46
191,963
-0.15(-1.43%)
Mar 03, 2003
10.83
10.87
10.51
10.61
286,543
-0.22(-2.06%)
Feb 28, 2003
10.70
10.88
10.67
10.83
321,772
+0.21(+1.93%)
Feb 27, 2003
10.67
10.74
10.52
10.62
279,923
+0.04(+0.42%)
Feb 26, 2003
10.53
10.66
10.34
10.58
233,924
+0.06(+0.59%)
Feb 25, 2003
10.21
10.54
9.983
10.52
288,001
+0.38(+3.78%)
Feb 24, 2003
10.56
10.56
9.992
10.13
517,999
-0.41(-3.89%)
Feb 21, 2003
10.65
10.78
10.54
10.54
444,624
-0.18(-1.66%)
Feb 20, 2003
10.87
10.87
10.65
10.72
406,254
-0.12(-1.07%)
Feb 19, 2003
11.14
11.14
10.78
10.84
255,914
-0.28(-2.49%)
Feb 18, 2003
10.71
11.16
10.70
11.11
343,874
+0.40(+3.74%)
Feb 14, 2003
10.76
10.87
10.67
10.71
320,762
-0.04(-0.41%)
Feb 13, 2003
10.74
10.79
10.66
10.76
160,998
+0.05(+0.50%)
Feb 12, 2003
10.96
10.97
10.65
10.70
375,064
-0.26(-2.36%)
Feb 11, 2003
11.14
11.19
10.91
10.96
399,073
-0.11(-0.97%)
Feb 10, 2003
11.02
11.22
11.00
11.07
142,935
+0.04(+0.40%)
Feb 07, 2003
11.05
11.28
10.96
11.03
197,797
-0.06(-0.56%)
Feb 06, 2003
11.27
11.36
11.09
11.09
146,637
-0.21(-1.89%)
Feb 05, 2003
11.23
11.49
11.18
11.30
189,158
+0.12(+1.04%)
Feb 04, 2003
11.11
11.33
11.05
11.19
626,603
-0.01(-0.08%)
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
.