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, 2007
34.54
34.73
33.11
33.11
992,016
-1.28(-3.73%)
Apr 27, 2007
33.90
34.46
33.34
34.40
1,148,540
+0.50(+1.47%)
Apr 26, 2007
34.48
34.59
33.85
33.90
811,498
-0.20(-0.60%)
Apr 25, 2007
34.56
34.92
34.10
34.10
908,209
-0.42(-1.21%)
Apr 24, 2007
34.89
35.14
34.45
34.52
707,046
-0.37(-1.07%)
Apr 23, 2007
34.67
35.07
34.66
34.89
375,064
+0.06(+0.18%)
Apr 20, 2007
34.67
35.21
34.48
34.83
1,157,953
+0.16(+0.46%)
Apr 19, 2007
34.50
35.03
34.02
34.67
706,485
+0.17(+0.49%)
Apr 18, 2007
33.69
34.72
33.69
34.50
881,570
+0.86(+2.57%)
Apr 17, 2007
33.99
34.25
33.57
33.64
966,774
-0.36(-1.05%)
Apr 16, 2007
33.77
34.16
33.75
33.99
491,409
+0.42(+1.25%)
Apr 13, 2007
33.88
34.08
33.25
33.58
1,101,071
-0.30(-0.89%)
Apr 12, 2007
32.58
34.27
32.36
33.88
1,455,155
+1.30(+3.99%)
Apr 11, 2007
33.01
33.01
32.39
32.58
503,202
-0.48(-1.46%)
Apr 10, 2007
32.68
33.17
32.64
33.06
934,799
+0.30(+0.93%)
Apr 09, 2007
32.31
33.15
32.31
32.76
1,336,790
+0.98(+3.09%)
Apr 05, 2007
31.46
31.97
31.20
31.78
844,371
-0.06(-0.20%)
Apr 04, 2007
32.09
32.09
31.74
31.84
379,066
-0.25(-0.78%)
Apr 03, 2007
31.93
32.18
31.87
32.09
424,878
+0.23(+0.73%)
Apr 02, 2007
31.67
32.04
31.56
31.86
541,111
+0.14(+0.45%)
Mar 30, 2007
31.71
32.13
31.58
31.71
550,198
-0.01(-0.03%)
Mar 29, 2007
31.71
32.02
31.48
31.72
486,265
+0.18(+0.57%)
Mar 28, 2007
31.86
32.54
31.25
31.54
622,788
-0.21(-0.67%)
Mar 27, 2007
31.73
31.86
31.35
31.76
1,074,593
-0.04(-0.14%)
Mar 26, 2007
32.49
32.66
31.66
31.80
984,501
-0.60(-1.84%)
Mar 23, 2007
31.70
32.52
31.63
32.40
918,307
+0.77(+2.42%)
Mar 22, 2007
31.98
31.98
31.48
31.63
653,080
-0.31(-0.98%)
Mar 21, 2007
31.42
31.94
31.35
31.94
898,224
+0.63(+2.02%)
Mar 20, 2007
31.15
31.89
31.15
31.31
711,982
+0.12(+0.40%)
Mar 19, 2007
31.16
31.38
30.98
31.19
641,188
-0.09(-0.28%)
Mar 16, 2007
31.20
31.47
30.63
31.28
983,940
+0.14(+0.46%)
Mar 15, 2007
30.07
31.24
30.07
31.13
1,302,355
+1.14(+3.80%)
Mar 14, 2007
29.95
30.30
29.62
29.99
1,001,330
+0.09(+0.30%)
Mar 13, 2007
29.91
30.48
29.71
29.90
793,659
-0.01(-0.03%)
Mar 12, 2007
29.71
29.99
29.65
29.91
276,558
+0.11(+0.36%)
Mar 09, 2007
29.78
29.99
29.47
29.81
657,231
+0.22(+0.75%)
Mar 08, 2007
29.01
29.88
29.01
29.58
921,448
+0.59(+2.03%)
Mar 07, 2007
27.95
29.13
27.86
28.99
900,019
+1.04(+3.73%)
Mar 06, 2007
27.92
28.22
27.81
27.95
445,185
+0.24(+0.87%)
Mar 05, 2007
27.53
28.09
27.25
27.71
353,859
-0.23(-0.83%)
Mar 02, 2007
28.43
28.51
27.93
27.94
416,912
-0.48(-1.69%)
Mar 01, 2007
28.74
28.81
28.22
28.42
1,480,590
-0.15(-0.53%)
Feb 28, 2007
28.47
28.83
27.60
28.58
1,085,363
+0.11(+0.38%)
Feb 27, 2007
29.19
29.41
28.05
28.47
1,839,531
-1.30(-4.37%)
Feb 26, 2007
30.40
30.45
29.59
29.77
607,417
-0.57(-1.88%)
Feb 23, 2007
30.54
30.59
30.21
30.34
1,003,686
-0.20(-0.64%)
Feb 22, 2007
30.67
30.75
29.95
30.54
707,046
-0.20(-0.67%)
Feb 21, 2007
30.66
31.37
29.89
30.74
1,184,767
+0.04(+0.14%)
Feb 20, 2007
30.23
30.79
30.06
30.70
430,600
+0.39(+1.29%)
Feb 16, 2007
30.22
30.40
29.98
30.30
526,638
+0.09(+0.30%)
Feb 15, 2007
30.76
30.77
30.06
30.22
775,147
-0.57(-1.85%)
Feb 14, 2007
29.80
31.07
29.71
30.79
1,772,964
+0.86(+2.86%)
Feb 13, 2007
28.20
29.97
28.20
29.93
1,452,199
+1.73(+6.13%)
Feb 12, 2007
28.01
28.29
27.99
28.20
384,482
+0.10(+0.35%)
Feb 09, 2007
28.38
28.54
27.95
28.10
485,126
-0.32(-1.13%)
Feb 08, 2007
28.25
28.52
28.05
28.42
1,156,382
+0.23(+0.82%)
Feb 07, 2007
28.02
28.72
28.02
28.19
1,085,588
+0.26(+0.93%)
Feb 06, 2007
29.19
29.19
27.65
27.93
1,429,013
+0.10(+0.35%)
Feb 05, 2007
27.17
27.84
27.02
27.84
999,199
+0.59(+2.16%)
Feb 02, 2007
27.22
27.35
27.09
27.25
497,692
+0.11(+0.39%)
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
.