Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 107.87 107.87 104.61 105.75 1,823,274 -2.05(-1.90%)
Jan 30, 2019 108.61 109.08 107.35 107.80 1,045,976 -0.45(-0.42%)
Jan 29, 2019 109.41 109.50 107.53 108.25 1,061,588 -1.08(-0.99%)
Jan 28, 2019 108.00 109.39 107.46 109.33 956,064 +0.42(+0.39%)
Jan 25, 2019 107.88 109.22 107.75 108.91 791,400 +1.57(+1.46%)
Jan 24, 2019 108.20 108.88 107.16 107.34 981,828 +0.13(+0.12%)
Jan 23, 2019 108.84 109.87 106.19 107.21 1,415,396 -1.24(-1.14%)
Jan 22, 2019 109.20 110.00 107.25 108.45 2,037,436 -2.07(-1.87%)
Jan 18, 2019 107.47 111.09 107.00 110.52 2,868,500 +6.38(+6.13%)
Jan 17, 2019 101.52 104.26 101.37 104.14 1,041,172 +2.19(+2.15%)
Jan 16, 2019 101.64 103.15 101.43 101.95 930,100 +0.60(+0.59%)
Jan 15, 2019 103.16 103.28 101.05 101.35 785,446 -1.57(-1.53%)
Jan 14, 2019 101.70 103.19 101.38 102.92 721,118 +0.38(+0.37%)
Jan 11, 2019 101.85 103.16 101.03 102.54 580,300 +0.07(+0.07%)
Jan 10, 2019 100.79 102.67 100.06 102.47 554,116 +1.17(+1.15%)
Jan 09, 2019 99.68 101.62 99.10 101.30 795,522 +1.58(+1.58%)
Jan 08, 2019 100.67 101.48 98.46 99.72 945,244 +1.69(+1.72%)
Jan 07, 2019 97.35 98.86 96.90 98.03 1,037,291 +1.13(+1.17%)
Jan 04, 2019 94.48 97.03 94.48 96.90 1,222,700 +4.03(+4.34%)
Jan 03, 2019 95.44 96.43 92.80 92.87 1,441,403 -3.40(-3.53%)
Jan 02, 2019 93.96 96.92 93.88 96.27 914,435 +0.82(+0.86%)
Dec 31, 2018 95.85 96.39 94.88 95.45 613,400 -0.14(-0.15%)
Dec 28, 2018 96.22 96.54 94.32 95.59 839,100 -0.31(-0.32%)
Dec 27, 2018 93.35 95.90 92.78 95.90 1,003,439 +1.34(+1.42%)
Dec 26, 2018 91.20 94.61 90.91 94.56 1,075,692 +3.72(+4.10%)
Dec 24, 2018 92.46 92.72 90.55 90.84 365,700 -1.90(-2.05%)
Dec 21, 2018 93.49 94.91 92.59 92.74 1,462,000 -0.44(-0.47%)
Dec 20, 2018 94.09 95.07 92.61 93.18 745,187 -1.59(-1.68%)
Dec 19, 2018 95.33 98.25 94.05 94.77 945,924 -0.88(-0.92%)
Dec 18, 2018 95.65 96.49 94.44 95.65 1,438,771 -0.20(-0.21%)
Dec 17, 2018 96.41 96.75 94.63 95.85 1,488,192 -0.82(-0.85%)
Dec 14, 2018 96.17 97.54 95.57 96.67 1,479,200 -0.48(-0.49%)
Dec 13, 2018 97.87 98.19 96.43 97.15 822,796 -0.39(-0.40%)
Dec 12, 2018 99.56 99.99 97.16 97.54 1,042,017 -0.50(-0.51%)
Dec 11, 2018 99.35 100.45 97.05 98.04 867,065 +0.24(+0.25%)
Dec 10, 2018 97.71 98.10 95.19 97.80 1,570,513 -0.42(-0.43%)
Dec 07, 2018 100.74 101.54 98.08 98.22 1,237,600 -2.14(-2.13%)
Dec 06, 2018 99.48 100.56 97.39 100.36 1,348,858 -0.39(-0.39%)
Dec 04, 2018 103.27 103.58 99.79 100.75 943,400 -2.80(-2.70%)
Dec 03, 2018 104.62 105.71 102.98 103.55 1,204,647 +0.50(+0.49%)
Nov 30, 2018 100.87 103.59 100.87 103.05 1,369,500 +1.87(+1.85%)
Nov 29, 2018 102.10 103.04 100.80 101.18 940,137 -1.57(-1.53%)
Nov 28, 2018 100.31 103.67 99.20 102.75 1,496,845 +2.37(+2.36%)
Nov 27, 2018 100.25 100.91 99.21 100.38 1,103,534 -0.17(-0.17%)
Nov 26, 2018 98.54 100.99 98.37 100.55 1,682,395 +2.35(+2.39%)
Nov 23, 2018 97.41 98.95 97.41 98.20 266,000 -0.52(-0.53%)
Nov 21, 2018 98.72 98.72 98.72 0 +2.07(+2.14%)
Nov 20, 2018 97.69 98.29 95.54 96.65 1,520,180 -2.33(-2.35%)
Nov 19, 2018 100.25 100.82 98.35 98.98 845,893 -1.86(-1.84%)
Nov 16, 2018 100.48 101.67 100.07 100.84 784,700 +0.33(+0.33%)
Nov 15, 2018 96.94 100.80 96.36 100.51 1,152,933 +3.31(+3.41%)
Nov 14, 2018 98.79 100.09 96.33 97.20 1,513,963 -1.11(-1.13%)
Nov 13, 2018 99.62 100.56 98.24 98.31 1,042,521 -1.26(-1.27%)
Nov 12, 2018 102.33 102.57 99.42 99.57 1,231,695 -2.85(-2.78%)
Nov 09, 2018 103.50 103.67 101.35 102.42 1,455,600 -1.64(-1.58%)
Nov 08, 2018 104.27 104.93 103.35 104.06 888,340 +0.46(+0.44%)
Nov 07, 2018 102.63 103.82 102.17 103.60 896,998 +1.80(+1.77%)
Nov 06, 2018 101.85 102.60 101.32 101.80 1,129,759 -0.29(-0.28%)
Nov 05, 2018 103.60 103.88 101.85 102.09 874,493 -1.26(-1.22%)
Nov 02, 2018 103.77 104.21 102.60 103.35 1,084,000 +0.25(+0.24%)
Nov 01, 2018 102.21 103.53 101.61 103.10 864,152 +1.14(+1.12%)
Oct 31, 2018 102.26 103.83 101.30 101.96 1,256,007 +0.66(+0.65%)
Oct 30, 2018 99.23 101.39 98.82 101.30 1,595,713 +2.44(+2.47%)
Oct 29, 2018 103.81 104.22 97.46 98.86 1,907,830 -3.39(-3.32%)
Oct 26, 2018 102.68 103.68 101.32 102.25 991,800 -1.45(-1.40%)
Oct 25, 2018 101.80 104.99 101.50 103.70 1,108,725 +1.85(+1.82%)
Oct 24, 2018 103.76 105.17 101.63 101.85 1,449,430 -1.50(-1.45%)
Oct 23, 2018 103.72 104.34 101.12 103.35 1,733,173 -2.08(-1.97%)
Oct 22, 2018 106.35 106.35 103.56 105.43 2,347,248 -0.69(-0.65%)
Oct 19, 2018 106.34 107.31 102.37 106.12 3,357,000 +3.44(+3.35%)
Oct 18, 2018 103.20 104.33 101.93 102.68 1,758,239 -1.33(-1.28%)
Oct 17, 2018 105.78 105.98 102.94 104.01 946,278 -1.27(-1.21%)
Oct 16, 2018 105.34 106.00 104.17 105.28 965,246 +0.53(+0.51%)
Oct 15, 2018 103.56 105.77 102.86 104.75 1,403,475 +2.18(+2.13%)
Oct 12, 2018 104.17 104.40 101.78 102.57 1,747,300 -0.38(-0.37%)
Oct 11, 2018 103.86 105.57 102.32 102.95 1,859,949 -1.52(-1.45%)
Oct 10, 2018 108.93 109.19 104.38 104.47 1,791,266 -5.06(-4.62%)
Oct 09, 2018 112.55 113.79 109.43 109.53 1,269,459 -2.65(-2.36%)
Oct 08, 2018 111.84 113.30 111.03 112.18 868,505 +0.08(+0.07%)
Oct 05, 2018 113.19 114.19 111.97 112.10 1,399,700 -1.91(-1.68%)
Oct 04, 2018 114.09 114.53 112.41 114.01 1,126,962 +0.51(+0.45%)
Oct 03, 2018 115.29 115.40 113.47 113.50 841,743 -1.02(-0.89%)
Oct 02, 2018 116.59 116.59 114.23 114.52 867,222 -2.10(-1.80%)
Oct 01, 2018 115.52 117.20 115.40 116.62 1,580,615 +3.34(+2.95%)
Sep 28, 2018 114.47 114.55 112.94 113.28 1,008,900 -1.21(-1.06%)
Sep 27, 2018 115.61 115.66 114.40 114.49 874,344 -1.20(-1.04%)
Sep 26, 2018 114.83 116.36 114.64 115.69 1,054,153 +0.80(+0.70%)
Sep 25, 2018 115.99 116.21 114.78 114.89 1,277,178 -0.92(-0.79%)
Sep 24, 2018 116.90 117.11 115.49 115.81 923,413 -1.30(-1.11%)
Sep 21, 2018 118.62 119.47 117.04 117.11 1,329,700 -1.48(-1.25%)
Sep 20, 2018 118.22 119.14 117.65 118.59 659,716 +0.81(+0.69%)
Sep 19, 2018 118.01 118.77 117.33 117.78 680,699 -0.45(-0.38%)
Sep 18, 2018 117.86 118.47 116.75 118.23 718,164 +1.59(+1.36%)
Sep 17, 2018 117.50 117.87 116.22 116.64 617,746 -0.60(-0.51%)
Sep 14, 2018 117.18 117.93 116.23 117.24 664,500 +0.57(+0.49%)
Sep 13, 2018 119.10 119.10 116.48 116.67 1,362,465 -1.81(-1.53%)
Sep 12, 2018 118.68 119.45 118.16 118.48 658,976 -0.44(-0.37%)
Sep 11, 2018 120.06 120.06 118.33 118.92 823,058 -0.96(-0.80%)
Sep 10, 2018 118.82 120.21 118.57 119.88 1,228,125 +1.81(+1.53%)
Sep 07, 2018 117.80 118.58 117.42 118.07 1,077,000 -0.58(-0.49%)
Sep 06, 2018 117.52 119.28 116.66 118.65 1,567,416 +1.53(+1.31%)
Sep 05, 2018 114.45 117.33 114.34 117.12 1,100,733 +2.29(+1.99%)
Sep 04, 2018 116.36 116.38 114.13 114.83 1,431,406 -1.13(-0.97%)
Aug 31, 2018 115.96 115.96 115.96 0 +0.02(+0.02%)
Aug 30, 2018 118.77 119.03 115.56 115.94 1,536,672 -3.51(-2.94%)
Aug 29, 2018 119.26 120.34 118.22 119.45 1,505,275 +1.09(+0.92%)
Aug 28, 2018 120.00 120.19 117.83 118.36 1,429,591 -0.68(-0.57%)
Aug 27, 2018 116.45 119.32 115.80 119.04 2,333,873 +5.33(+4.69%)
Aug 24, 2018 114.48 115.11 113.44 113.71 1,107,100 -0.97(-0.85%)
Aug 23, 2018 116.11 116.22 114.06 114.68 961,499 -1.46(-1.26%)
Aug 22, 2018 118.23 118.55 115.89 116.14 710,484 -1.93(-1.63%)
Aug 21, 2018 117.00 118.50 116.91 118.07 1,213,073 +1.44(+1.23%)
Aug 20, 2018 115.50 117.18 115.42 116.63 912,575 +1.27(+1.10%)
Aug 17, 2018 113.46 115.78 113.46 115.36 1,023,100 +1.60(+1.41%)
Aug 16, 2018 113.40 114.73 112.82 113.76 686,716 +0.86(+0.76%)
Aug 15, 2018 112.59 113.11 111.96 112.90 568,799 -0.49(-0.43%)
Aug 14, 2018 112.46 114.64 112.34 113.39 559,501 +1.03(+0.92%)
Aug 13, 2018 115.15 115.23 112.13 112.36 974,559 -2.66(-2.31%)
Aug 10, 2018 115.16 115.54 114.26 115.02 384,800 -0.66(-0.57%)
Aug 09, 2018 115.77 116.31 115.37 115.68 458,656 -0.11(-0.09%)
Aug 08, 2018 115.47 116.18 115.39 115.79 503,261 +0.10(+0.09%)
Aug 07, 2018 116.19 116.19 115.12 115.69 547,296 +0.26(+0.23%)
Aug 06, 2018 115.79 116.22 114.84 115.43 722,303 -0.34(-0.29%)
Aug 03, 2018 115.77 115.93 114.59 115.77 907,700 +0.26(+0.23%)
Aug 02, 2018 114.17 116.09 114.17 115.51 1,100,375 +0.49(+0.43%)
Aug 01, 2018 115.68 116.25 114.96 115.02 1,299,289 -1.25(-1.08%)
Jul 31, 2018 116.27 117.24 115.69 116.27 1,152,563 +0.47(+0.41%)
Jul 30, 2018 116.92 117.79 115.63 115.80 896,553 -1.05(-0.90%)
Jul 27, 2018 116.22 117.13 115.20 116.85 995,000 +0.66(+0.57%)
Jul 26, 2018 113.44 116.92 112.33 116.19 1,303,882 +3.10(+2.74%)
Jul 25, 2018 110.31 113.24 110.26 113.09 982,971 +2.31(+2.09%)
Jul 24, 2018 111.77 111.97 110.03 110.78 1,091,278 -0.30(-0.27%)
Jul 23, 2018 113.57 113.57 110.20 111.08 1,753,094 +0.03(+0.03%)
Jul 20, 2018 107.25 111.34 106.44 111.05 2,147,972 +2.60(+2.40%)
Jul 19, 2018 106.08 108.62 105.00 108.45 1,577,269 +1.90(+1.78%)
Jul 18, 2018 105.71 107.22 104.87 106.55 947,573 +1.87(+1.79%)
Jul 17, 2018 104.26 105.10 103.98 104.68 616,178 -0.27(-0.26%)
Jul 16, 2018 106.90 107.36 104.13 104.95 721,812 -1.66(-1.56%)
Jul 13, 2018 105.45 107.49 105.20 106.61 876,182 +1.00(+0.95%)
Jul 12, 2018 107.03 107.03 105.27 105.61 751,731 -0.68(-0.64%)
Jul 11, 2018 107.37 107.41 106.06 106.29 761,284 -2.21(-2.04%)
Jul 10, 2018 108.39 108.94 107.44 108.50 594,577 +0.08(+0.07%)
Jul 09, 2018 107.11 108.48 106.55 108.42 843,763 +1.91(+1.79%)
Jul 06, 2018 105.70 106.80 104.90 106.51 517,002 +0.96(+0.91%)
Jul 05, 2018 105.85 105.93 104.72 105.55 644,236 +0.47(+0.45%)
Jul 03, 2018 105.08 105.08 105.08 0 -1.87(-1.75%)
Jul 02, 2018 105.50 107.05 104.71 106.95 787,712 +0.99(+0.93%)
Jun 29, 2018 106.26 107.90 105.89 105.96 1,077,472 +0.71(+0.67%)
Jun 28, 2018 103.83 105.91 103.31 105.25 974,818 +0.57(+0.54%)
Jun 27, 2018 105.89 106.77 104.59 104.68 682,452 -1.06(-1.00%)
Jun 26, 2018 105.68 106.36 104.47 105.74 657,278 -0.24(-0.23%)
Jun 25, 2018 108.49 108.49 105.01 105.98 899,508 -2.30(-2.12%)
Jun 22, 2018 109.15 109.20 108.11 108.28 883,764 +0.00(+0.00%)
Jun 21, 2018 107.68 109.02 106.50 108.28 963,510 +0.72(+0.67%)
Jun 20, 2018 107.23 107.93 106.07 107.56 643,283 +0.70(+0.66%)
Jun 19, 2018 107.58 108.09 105.95 106.86 804,681 -1.99(-1.83%)
Jun 18, 2018 109.25 109.63 108.33 108.85 721,415 -1.25(-1.14%)
Jun 15, 2018 110.36 108.66 110.10 1,315,694 +1.44(+1.33%)
Jun 14, 2018 109.16 109.99 108.53 108.66 694,121 -0.19(-0.17%)
Jun 13, 2018 110.79 110.79 108.35 108.85 824,939 -1.52(-1.38%)
Jun 12, 2018 110.35 111.00 109.71 110.37 697,098 +0.30(+0.27%)
Jun 11, 2018 109.11 110.37 108.29 110.07 705,017 +0.82(+0.75%)
Jun 08, 2018 107.52 110.61 107.14 109.25 820,185 +1.38(+1.28%)
Jun 07, 2018 107.50 108.00 106.83 107.87 786,979 +0.41(+0.38%)
Jun 06, 2018 107.50 105.57 107.46 1,432,864 +1.71(+1.62%)
Jun 05, 2018 106.32 106.37 104.46 105.75 1,320,662 -0.99(-0.93%)
Jun 04, 2018 109.06 109.30 106.52 106.74 1,212,322 -1.69(-1.56%)
Jun 01, 2018 107.78 108.86 106.72 108.43 1,173,003 +1.28(+1.19%)
May 31, 2018 110.72 111.05 106.65 107.15 1,718,972 -3.52(-3.18%)
May 30, 2018 110.40 111.26 109.97 110.67 1,036,074 +0.77(+0.70%)
May 29, 2018 111.54 111.72 109.07 109.90 828,023 -2.14(-1.91%)
May 25, 2018 112.04 112.04 112.04 0 -0.04(-0.04%)
May 24, 2018 108.99 112.81 108.50 112.08 1,527,724 +3.36(+3.09%)
May 23, 2018 107.81 108.81 107.07 108.72 685,097 +0.62(+0.57%)
May 22, 2018 109.71 110.08 107.93 108.10 587,395 -1.30(-1.19%)
May 21, 2018 109.70 110.04 108.93 109.40 674,156 +0.40(+0.37%)
May 18, 2018 108.47 109.19 107.69 109.00 1,446,709 +0.16(+0.15%)
May 17, 2018 108.85 109.86 108.48 108.84 1,196,211 -0.12(-0.11%)
May 16, 2018 108.65 109.62 107.89 108.96 794,365 +0.34(+0.31%)
May 15, 2018 108.09 108.80 107.39 108.62 1,093,525 -0.19(-0.17%)
May 14, 2018 110.06 110.46 108.01 108.81 952,386 -1.19(-1.08%)
May 11, 2018 109.97 111.11 109.67 110.00 985,597 +0.21(+0.19%)
May 10, 2018 110.19 110.48 109.27 109.79 549,895 +0.28(+0.26%)
May 09, 2018 107.75 110.10 107.75 109.51 764,124 +1.61(+1.49%)
May 08, 2018 106.66 108.56 106.66 107.90 662,006 +1.01(+0.94%)
May 07, 2018 107.91 108.23 106.51 106.89 1,075,772 -0.66(-0.61%)
May 04, 2018 105.91 108.06 105.72 107.55 570,260 +1.09(+1.02%)
May 03, 2018 106.56 106.94 104.43 106.46 1,036,423 -0.13(-0.12%)
May 02, 2018 105.99 108.08 105.47 106.59 896,747 +0.33(+0.31%)
May 01, 2018 106.63 107.32 105.00 106.26 1,103,247 -0.37(-0.35%)
Apr 30, 2018 109.68 110.20 106.58 106.63 1,238,727 -2.63(-2.41%)
Apr 27, 2018 106.75 109.43 106.12 109.26 1,394,691 +2.56(+2.40%)
Apr 26, 2018 108.33 108.33 106.07 106.70 1,995,827 -2.35(-2.15%)
Apr 25, 2018 108.62 109.38 107.83 109.05 1,043,962 +0.68(+0.63%)
Apr 24, 2018 111.66 112.17 106.97 108.37 1,504,148 -3.02(-2.71%)
Apr 23, 2018 113.42 114.91 110.89 111.39 1,456,357 -0.61(-0.54%)
Apr 20, 2018 110.39 112.60 109.00 112.00 1,699,398 +1.71(+1.55%)
Apr 19, 2018 110.85 111.18 109.34 110.29 2,183,370 -0.81(-0.73%)
Apr 18, 2018 112.69 112.95 110.96 111.10 2,116,805 -0.19(-0.17%)
Apr 17, 2018 112.61 112.94 111.09 111.29 969,414 -0.64(-0.57%)
Apr 16, 2018 110.52 113.00 110.50 111.93 751,998 +1.80(+1.63%)
Apr 13, 2018 111.01 111.47 109.49 110.13 812,752 -0.49(-0.44%)
Apr 12, 2018 110.14 111.77 109.84 110.62 746,506 +1.25(+1.14%)
Apr 11, 2018 108.32 109.98 108.08 109.37 1,013,927 +0.43(+0.39%)
Apr 10, 2018 109.81 110.25 108.29 108.94 900,443 +0.22(+0.20%)
Apr 09, 2018 109.08 110.19 108.60 108.72 961,129 +0.24(+0.22%)
Apr 06, 2018 111.64 111.71 107.38 108.48 1,526,400 -3.74(-3.33%)
Apr 05, 2018 112.80 112.96 110.35 112.22 1,607,070 +0.61(+0.55%)
Apr 04, 2018 108.40 111.85 107.33 111.61 2,100,260 +1.56(+1.42%)
Apr 03, 2018 108.70 110.30 107.83 110.05 1,016,202 +1.82(+1.68%)
Apr 02, 2018 109.07 110.00 106.58 108.23 1,204,011 -1.62(-1.47%)
Mar 29, 2018 109.85 109.85 109.85 0 +2.26(+2.10%)
Mar 28, 2018 107.60 108.72 106.35 107.59 726,487 +0.60(+0.56%)
Mar 27, 2018 109.62 109.73 106.61 106.99 833,253 -2.52(-2.30%)
Mar 26, 2018 109.86 110.02 108.25 109.51 1,104,381 +1.44(+1.33%)
Mar 23, 2018 108.64 110.74 107.92 108.07 1,642,557 -0.24(-0.22%)
Mar 22, 2018 108.43 110.71 108.02 108.31 1,306,116 -1.55(-1.41%)
Mar 21, 2018 107.64 112.10 107.27 109.86 1,633,417 +3.16(+2.96%)
Mar 20, 2018 107.18 107.47 105.88 106.70 767,539 -0.01(-0.01%)
Mar 19, 2018 105.48 107.11 104.91 106.71 1,050,561 +1.20(+1.14%)
Mar 16, 2018 106.36 106.64 104.90 105.51 1,730,185 -0.79(-0.74%)
Mar 15, 2018 106.84 107.04 105.18 106.30 1,754,398 -0.39(-0.37%)
Mar 14, 2018 109.77 109.77 106.52 106.69 1,350,803 -2.89(-2.64%)
Mar 13, 2018 111.85 112.15 109.53 109.58 1,343,674 -1.66(-1.49%)
Mar 12, 2018 111.80 112.08 110.95 111.24 892,687 -0.41(-0.37%)
Mar 09, 2018 108.66 111.91 108.16 111.65 1,373,207 +2.98(+2.74%)
Mar 08, 2018 107.11 110.31 106.27 108.67 1,599,459 +2.38(+2.24%)
Mar 07, 2018 106.48 106.29 902,187 +0.46(+0.43%)
Mar 06, 2018 105.16 105.90 103.81 105.83 1,254,315 +1.26(+1.20%)
Mar 05, 2018 103.70 105.03 102.73 104.57 1,372,482 -0.05(-0.05%)
Mar 02, 2018 103.07 104.98 101.62 104.62 1,859,425 +0.67(+0.64%)
Mar 01, 2018 103.11 105.12 102.28 103.95 1,672,571 +0.91(+0.88%)
Feb 28, 2018 105.85 106.52 102.96 103.04 1,382,464 -2.81(-2.65%)
Feb 27, 2018 110.50 110.79 105.85 105.85 2,068,327 -4.23(-3.84%)
Feb 26, 2018 109.52 110.48 108.40 110.08 601,376 +1.26(+1.16%)
Feb 23, 2018 107.94 109.30 107.81 108.82 515,946 +1.65(+1.54%)
Feb 22, 2018 106.84 107.17 1,191,820 -0.82(-0.76%)
Feb 21, 2018 107.38 110.83 107.03 107.99 724,371 +0.64(+0.60%)
Feb 20, 2018 108.65 108.65 106.52 107.35 1,136,093 -1.66(-1.52%)
Feb 16, 2018 109.01 109.01 109.01 0 +1.43(+1.33%)
Feb 15, 2018 107.12 107.96 106.37 107.58 1,095,808 +1.20(+1.13%)
Feb 14, 2018 104.08 106.46 103.62 106.38 1,141,981 +2.26(+2.17%)
Feb 13, 2018 104.12 1,286,827 -1.30(-1.23%)
Feb 12, 2018 103.89 106.63 102.54 105.42 1,351,430 +1.65(+1.59%)
Feb 09, 2018 104.46 104.46 99.47 103.77 1,543,896 +0.24(+0.23%)
Feb 08, 2018 107.17 107.64 103.50 103.53 1,413,401 -3.57(-3.33%)
Feb 07, 2018 106.59 107.24 106.59 107.10 1,323,143 -0.22(-0.20%)
Feb 06, 2018 103.11 108.02 102.07 107.32 1,443,799 +1.23(+1.16%)
Feb 05, 2018 109.73 110.38 105.57 106.09 838,137 -4.06(-3.69%)
Feb 02, 2018 112.06 112.85 110.03 110.15 1,051,910 -2.72(-2.41%)
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.