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 (%)
Nov 30, 2016 88.48 89.81 88.43 88.71 1,244,098 +0.76(+0.86%)
Nov 29, 2016 88.11 88.87 87.33 87.95 918,189 -0.53(-0.60%)
Nov 28, 2016 87.88 88.92 87.29 88.48 1,364,688 +0.69(+0.79%)
Nov 25, 2016 87.83 88.03 87.24 87.79 495,852 -0.33(-0.37%)
Nov 23, 2016 88.12 88.12 88.12 0 +1.42(+1.64%)
Nov 22, 2016 89.85 89.90 86.31 86.70 2,206,116 -2.04(-2.30%)
Nov 21, 2016 87.75 89.10 87.74 88.74 1,512,987 +1.17(+1.34%)
Nov 18, 2016 85.91 87.66 85.87 87.57 1,494,401 +1.57(+1.83%)
Nov 17, 2016 85.00 86.74 85.00 86.00 2,124,264 +0.99(+1.16%)
Nov 16, 2016 85.01 86.40 84.48 85.01 1,684,317 -0.17(-0.20%)
Nov 15, 2016 85.21 85.92 83.97 85.18 1,624,685 +0.08(+0.09%)
Nov 14, 2016 82.46 85.98 82.25 85.10 2,814,843 +3.05(+3.72%)
Nov 11, 2016 81.09 82.14 80.24 82.05 3,239,427 +0.94(+1.16%)
Nov 10, 2016 83.76 85.01 81.10 81.11 5,686,452 -1.37(-1.66%)
Nov 09, 2016 80.18 83.72 79.30 82.48 13,279,280 -10.07(-10.88%)
Nov 08, 2016 91.39 92.99 89.99 92.55 1,884,794 +1.05(+1.15%)
Nov 07, 2016 91.98 93.09 90.71 91.50 2,483,168 +3.53(+4.01%)
Nov 04, 2016 87.71 89.17 87.51 87.97 1,252,311 -0.01(-0.01%)
Nov 03, 2016 87.55 89.25 87.22 87.98 1,487,402 +0.50(+0.57%)
Nov 02, 2016 85.81 88.03 85.36 87.48 1,722,732 +1.39(+1.61%)
Nov 01, 2016 88.14 88.45 85.52 86.09 1,790,150 -1.67(-1.90%)
Oct 31, 2016 89.15 89.24 87.62 87.76 1,220,264 -1.00(-1.13%)
Oct 28, 2016 89.27 90.67 87.85 88.76 2,038,069 -0.44(-0.49%)
Oct 27, 2016 89.23 89.34 88.47 89.20 905,523 +0.41(+0.46%)
Oct 26, 2016 89.73 90.46 88.58 88.79 1,495,010 -1.69(-1.87%)
Oct 25, 2016 89.94 90.80 89.37 90.48 949,445 +0.36(+0.40%)
Oct 24, 2016 91.12 91.17 90.10 90.12 1,144,240 -0.21(-0.23%)
Oct 21, 2016 90.46 91.06 90.19 90.33 1,199,982 -1.14(-1.25%)
Oct 20, 2016 92.37 92.87 90.67 91.47 1,801,699 -1.46(-1.57%)
Oct 19, 2016 92.57 93.74 91.08 92.93 2,010,949 +0.35(+0.38%)
Oct 18, 2016 94.37 96.82 92.44 92.58 2,556,635 -2.13(-2.25%)
Oct 17, 2016 94.53 95.44 94.18 94.71 1,360,799 +0.16(+0.17%)
Oct 14, 2016 94.10 95.11 93.78 94.55 1,614,781 +1.29(+1.38%)
Oct 13, 2016 92.81 93.58 91.79 93.26 1,387,522 -0.34(-0.36%)
Oct 12, 2016 95.46 95.46 93.53 93.60 1,275,465 -2.02(-2.11%)
Oct 11, 2016 94.05 96.82 93.85 95.62 2,582,940 +1.70(+1.81%)
Oct 10, 2016 92.42 94.69 92.42 93.92 1,245,167 +1.90(+2.06%)
Oct 07, 2016 93.08 93.27 91.68 92.02 918,719 -1.30(-1.39%)
Oct 06, 2016 93.50 93.77 92.95 93.32 1,193,327 -0.15(-0.16%)
Oct 05, 2016 92.37 93.83 91.96 93.47 717,751 +1.37(+1.49%)
Oct 04, 2016 92.37 93.05 92.02 92.10 875,195 -0.28(-0.30%)
Oct 03, 2016 92.71 93.67 92.32 92.38 749,039 -0.94(-1.01%)
Sep 30, 2016 92.97 93.63 92.45 93.32 1,127,940 +0.66(+0.71%)
Sep 29, 2016 92.40 93.39 91.98 92.66 1,000,059 +0.23(+0.25%)
Sep 28, 2016 91.68 92.58 91.62 92.43 1,081,134 +0.83(+0.91%)
Sep 27, 2016 89.88 92.47 89.88 91.60 1,984,665 +1.50(+1.66%)
Sep 26, 2016 89.05 90.43 89.05 90.10 1,376,844 +0.45(+0.50%)
Sep 23, 2016 89.56 89.95 89.20 89.65 946,087 -0.38(-0.42%)
Sep 22, 2016 89.91 90.97 89.76 90.03 1,988,204 +0.33(+0.37%)
Sep 21, 2016 89.80 90.44 88.86 89.70 1,557,885 +0.12(+0.13%)
Sep 20, 2016 90.55 90.67 89.57 89.58 1,060,107 -0.27(-0.30%)
Sep 19, 2016 91.76 91.77 89.81 89.85 1,389,295 -1.22(-1.34%)
Sep 16, 2016 91.58 91.67 90.37 91.07 1,533,111 -0.86(-0.94%)
Sep 15, 2016 92.58 92.85 91.17 91.93 2,023,117 -0.62(-0.67%)
Sep 14, 2016 92.12 92.84 91.53 92.55 1,407,135 +0.40(+0.43%)
Sep 13, 2016 93.33 93.86 91.63 92.15 1,695,578 -2.02(-2.15%)
Sep 12, 2016 93.14 94.70 92.48 94.17 1,151,931 +1.01(+1.08%)
Sep 09, 2016 96.28 96.74 93.13 93.16 861,027 -3.91(-4.03%)
Sep 08, 2016 96.74 97.37 96.38 97.07 879,355 +0.15(+0.15%)
Sep 07, 2016 95.69 97.09 95.66 96.92 1,243,668 +1.35(+1.41%)
Sep 06, 2016 95.78 96.31 95.13 95.57 1,609,634 -0.20(-0.21%)
Sep 02, 2016 96.96 95.77 95.77 95.77 1,152,500 -0.74(-0.77%)
Sep 01, 2016 97.05 97.48 95.75 96.51 949,158 -0.21(-0.22%)
Aug 31, 2016 96.65 96.89 95.94 96.72 1,017,732 -0.20(-0.21%)
Aug 30, 2016 98.31 98.54 96.63 96.92 1,249,403 -1.26(-1.28%)
Aug 29, 2016 99.47 100.00 97.83 98.18 1,557,883 -1.29(-1.30%)
Aug 26, 2016 99.66 100.69 99.18 99.47 720,733 +0.10(+0.10%)
Aug 25, 2016 99.10 99.72 98.89 99.37 782,989 -0.07(-0.07%)
Aug 24, 2016 98.81 100.00 98.74 99.44 961,255 +0.40(+0.40%)
Aug 23, 2016 99.62 99.74 99.02 99.04 653,941 +0.03(+0.03%)
Aug 22, 2016 98.52 99.18 98.28 99.01 730,520 -0.06(-0.06%)
Aug 19, 2016 97.97 99.27 97.97 99.07 1,058,184 +0.72(+0.73%)
Aug 18, 2016 97.55 98.75 97.36 98.35 1,029,293 +0.78(+0.80%)
Aug 17, 2016 96.77 97.62 96.29 97.57 747,336 +1.05(+1.09%)
Aug 16, 2016 96.98 98.03 95.77 96.52 1,448,277 -0.57(-0.59%)
Aug 15, 2016 97.31 98.74 97.03 97.09 1,298,171 +0.11(+0.11%)
Aug 12, 2016 96.92 97.26 95.99 96.98 647,617 -0.28(-0.29%)
Aug 11, 2016 96.61 98.09 96.30 97.26 686,817 +0.68(+0.70%)
Aug 10, 2016 97.43 97.43 96.37 96.58 517,985 -0.56(-0.58%)
Aug 09, 2016 98.05 98.18 96.93 97.14 519,158 -0.93(-0.95%)
Aug 08, 2016 98.64 99.75 97.90 98.07 1,318,223 -0.44(-0.45%)
Aug 05, 2016 96.86 98.93 96.75 98.51 1,028,795 +2.14(+2.22%)
Aug 04, 2016 95.62 96.83 94.92 96.37 931,649 +1.21(+1.27%)
Aug 03, 2016 94.26 95.50 94.08 95.16 579,363 +1.08(+1.15%)
Aug 02, 2016 94.70 95.20 93.17 94.08 732,068 -1.08(-1.13%)
Aug 01, 2016 95.96 97.04 94.78 95.16 1,294,713 -0.95(-0.99%)
Jul 29, 2016 95.25 96.83 94.86 96.11 981,081 +0.49(+0.51%)
Jul 28, 2016 95.12 96.60 94.76 95.62 795,303 +0.23(+0.24%)
Jul 27, 2016 95.92 96.37 94.45 95.39 866,502 -0.53(-0.55%)
Jul 26, 2016 96.15 96.31 94.83 95.92 1,474,670 -0.49(-0.51%)
Jul 25, 2016 97.66 97.83 96.30 96.41 750,927 -1.43(-1.46%)
Jul 22, 2016 97.50 98.15 96.99 97.84 806,318 +0.11(+0.11%)
Jul 21, 2016 97.77 98.43 96.60 97.73 1,732,289 -0.50(-0.51%)
Jul 20, 2016 97.76 99.20 97.33 98.23 2,288,676 +0.81(+0.83%)
Jul 19, 2016 93.36 98.15 93.00 97.42 3,680,006 +1.80(+1.88%)
Jul 18, 2016 94.04 95.73 92.75 95.62 1,724,604 +1.24(+1.31%)
Jul 15, 2016 95.27 95.59 94.25 94.38 794,038 -0.53(-0.56%)
Jul 14, 2016 93.49 95.49 93.26 94.91 1,983,738 +2.38(+2.57%)
Jul 13, 2016 91.50 93.56 90.50 92.53 2,166,252 +1.23(+1.35%)
Jul 12, 2016 91.26 92.06 91.00 91.30 696,357 +0.91(+1.01%)
Jul 11, 2016 90.52 91.64 89.91 90.39 699,268 +0.19(+0.21%)
Jul 08, 2016 88.65 90.42 87.66 90.20 793,755 +2.54(+2.90%)
Jul 07, 2016 88.76 89.17 87.14 87.66 1,086,884 -0.75(-0.85%)
Jul 06, 2016 87.14 88.52 86.52 88.41 1,208,348 +0.92(+1.05%)
Jul 05, 2016 88.64 89.02 86.74 87.49 1,444,244 -2.09(-2.33%)
Jul 01, 2016 89.85 89.58 89.58 89.58 930,400 -0.51(-0.57%)
Jun 30, 2016 89.51 90.10 87.58 90.09 1,428,648 +0.94(+1.05%)
Jun 29, 2016 87.77 89.20 87.28 89.15 800,839 +2.49(+2.87%)
Jun 28, 2016 85.57 86.77 85.41 86.66 922,667 +2.13(+2.52%)
Jun 27, 2016 85.96 85.96 84.01 84.53 1,568,847 -2.57(-2.95%)
Jun 24, 2016 88.30 88.81 86.55 87.10 1,377,012 -4.02(-4.41%)
Jun 23, 2016 91.12 91.79 90.41 91.12 1,170,014 +1.29(+1.44%)
Jun 22, 2016 89.92 90.35 87.51 89.83 1,247,090 +0.15(+0.17%)
Jun 21, 2016 87.99 90.15 86.09 89.68 1,436,135 +0.35(+0.39%)
Jun 20, 2016 88.98 90.64 88.98 89.33 1,534,553 +1.32(+1.50%)
Jun 17, 2016 87.39 89.16 87.33 88.01 1,339,822 +0.68(+0.78%)
Jun 16, 2016 87.33 87.51 85.63 87.33 1,674,066 +0.01(+0.01%)
Jun 15, 2016 89.26 89.88 87.20 87.32 1,753,315 -1.40(-1.58%)
Jun 14, 2016 89.00 90.72 88.58 88.72 2,274,245 -0.64(-0.72%)
Jun 13, 2016 88.26 90.55 87.39 89.36 2,102,512 +0.86(+0.97%)
Jun 10, 2016 89.18 89.73 87.97 88.50 1,201,689 -1.68(-1.86%)
Jun 09, 2016 91.72 92.30 89.05 90.18 1,799,320 -2.61(-2.81%)
Jun 08, 2016 92.39 93.45 91.89 92.79 878,964 +0.92(+1.00%)
Jun 07, 2016 91.53 92.29 91.48 91.87 800,145 +0.55(+0.60%)
Jun 06, 2016 92.48 92.58 90.42 91.32 1,358,678 -0.58(-0.63%)
Jun 03, 2016 91.74 92.27 90.36 91.90 977,542 +0.13(+0.14%)
Jun 02, 2016 91.82 92.31 91.25 91.77 954,470 -0.62(-0.67%)
Jun 01, 2016 92.32 92.44 91.30 92.39 673,928 -0.71(-0.76%)
May 31, 2016 93.51 94.60 92.80 93.10 1,375,302 -0.27(-0.29%)
May 27, 2016 93.47 93.37 93.37 93.37 611,000 -0.05(-0.05%)
May 26, 2016 93.93 94.51 92.52 93.42 1,189,916 -0.07(-0.07%)
May 25, 2016 91.22 93.61 90.84 93.49 1,398,488 +2.48(+2.72%)
May 24, 2016 90.83 92.08 89.68 91.01 1,467,052 +0.41(+0.45%)
May 23, 2016 91.11 91.58 90.32 90.60 1,364,057 -0.47(-0.52%)
May 20, 2016 91.14 91.73 90.54 91.07 778,936 +0.56(+0.62%)
May 19, 2016 90.13 90.83 88.78 90.51 1,230,714 -0.98(-1.07%)
May 18, 2016 89.72 92.23 89.28 91.49 1,968,824 +1.33(+1.48%)
May 17, 2016 88.66 91.85 88.45 90.16 1,659,043 +1.43(+1.61%)
May 16, 2016 88.06 89.27 87.71 88.73 1,791,421 +0.76(+0.86%)
May 13, 2016 90.08 91.18 87.27 87.97 1,403,696 -2.21(-2.45%)
May 12, 2016 92.26 93.54 89.02 90.18 1,454,108 -1.59(-1.73%)
May 11, 2016 93.34 94.02 91.74 91.77 1,130,261 -1.40(-1.50%)
May 10, 2016 92.08 93.73 91.75 93.17 1,528,684 +1.67(+1.83%)
May 09, 2016 92.91 94.05 91.39 91.50 1,469,346 -1.67(-1.79%)
May 06, 2016 91.74 93.48 91.20 93.17 1,382,815 +0.80(+0.87%)
May 05, 2016 93.19 94.00 92.30 92.37 738,897 -0.68(-0.73%)
May 04, 2016 93.33 93.84 92.26 93.05 1,193,914 -0.54(-0.58%)
May 03, 2016 94.51 95.24 92.19 93.59 1,701,390 -1.65(-1.73%)
May 02, 2016 95.55 95.77 94.16 95.24 1,794,148 +0.49(+0.52%)
Apr 29, 2016 96.00 97.05 93.82 94.75 1,393,961 -1.29(-1.34%)
Apr 28, 2016 96.27 97.75 95.65 96.04 857,697 -1.70(-1.74%)
Apr 27, 2016 96.88 98.16 96.16 97.74 1,106,479 +0.72(+0.74%)
Apr 26, 2016 96.84 97.83 96.04 97.02 1,356,330 +0.10(+0.10%)
Apr 25, 2016 97.75 98.00 96.12 96.92 1,371,622 -1.30(-1.32%)
Apr 22, 2016 97.34 98.99 97.27 98.22 2,305,836 +1.30(+1.34%)
Apr 21, 2016 96.70 97.60 95.77 96.92 1,997,352 +0.43(+0.45%)
Apr 20, 2016 97.36 97.80 95.37 96.49 2,328,478 +0.47(+0.49%)
Apr 19, 2016 95.48 96.14 93.10 96.02 2,996,357 +4.55(+4.97%)
Apr 18, 2016 91.04 92.05 89.91 91.47 1,845,008 +0.01(+0.01%)
Apr 15, 2016 91.26 91.95 90.74 91.46 1,365,964 +0.30(+0.33%)
Apr 14, 2016 90.60 91.81 89.60 91.16 1,571,145 +0.62(+0.68%)
Apr 13, 2016 89.31 91.10 88.23 90.54 2,497,886 +3.10(+3.55%)
Apr 12, 2016 88.43 88.74 86.71 87.44 1,597,144 -0.52(-0.59%)
Apr 11, 2016 88.04 90.00 87.23 87.96 1,685,921 +0.09(+0.10%)
Apr 08, 2016 86.29 88.82 86.09 87.87 1,300,759 +2.60(+3.05%)
Apr 07, 2016 85.09 86.04 84.02 85.27 1,107,327 -0.61(-0.71%)
Apr 06, 2016 86.60 86.65 83.83 85.88 1,144,091 -0.70(-0.81%)
Apr 05, 2016 84.91 87.04 84.69 86.58 1,147,505 +0.63(+0.73%)
Apr 04, 2016 85.63 87.11 85.33 85.95 1,061,393 +0.13(+0.15%)
Apr 01, 2016 84.13 86.03 83.00 85.82 1,643,949 +0.37(+0.43%)
Mar 31, 2016 85.77 86.02 84.34 85.45 1,146,699 -0.35(-0.41%)
Mar 30, 2016 85.69 86.27 84.52 85.80 1,138,536 +0.48(+0.56%)
Mar 29, 2016 83.33 85.41 82.87 85.32 1,133,277 +1.39(+1.66%)
Mar 28, 2016 84.83 85.05 83.14 83.93 1,589,763 -1.01(-1.19%)
Mar 24, 2016 84.45 84.94 84.94 84.94 1,125,700 -0.41(-0.48%)
Mar 23, 2016 85.31 86.23 84.60 85.35 842,252 -0.10(-0.12%)
Mar 22, 2016 85.85 86.14 85.06 85.45 1,158,904 -1.07(-1.24%)
Mar 21, 2016 87.51 88.00 86.35 86.52 1,089,662 -0.99(-1.13%)
Mar 18, 2016 87.37 88.84 87.31 87.51 2,178,875 +0.16(+0.18%)
Mar 17, 2016 85.14 87.46 84.23 87.35 1,405,643 +2.43(+2.86%)
Mar 16, 2016 84.56 85.60 83.56 84.92 855,004 +0.32(+0.38%)
Mar 15, 2016 84.94 85.00 82.81 84.60 1,339,348 -1.44(-1.67%)
Mar 14, 2016 85.00 86.43 84.59 86.04 1,593,236 +0.72(+0.84%)
Mar 11, 2016 83.14 85.41 82.74 85.32 1,097,496 +2.89(+3.51%)
Mar 10, 2016 83.78 85.30 81.43 82.43 1,936,775 -1.01(-1.21%)
Mar 09, 2016 84.47 85.08 82.98 83.44 1,286,137 -0.35(-0.42%)
Mar 08, 2016 86.12 87.03 83.29 83.79 1,549,697 -2.74(-3.17%)
Mar 07, 2016 86.07 86.55 84.81 86.53 1,726,488 -0.12(-0.14%)
Mar 04, 2016 86.25 88.00 85.59 86.65 2,579,087 +0.23(+0.27%)
Mar 03, 2016 85.44 86.68 84.49 86.42 1,500,897 +0.87(+1.02%)
Mar 02, 2016 84.49 85.62 84.03 85.55 1,428,415 +1.17(+1.39%)
Mar 01, 2016 82.52 84.88 82.04 84.38 1,366,720 +2.67(+3.27%)
Feb 29, 2016 83.72 83.97 81.54 81.71 1,515,492 -2.22(-2.65%)
Feb 26, 2016 83.60 85.27 82.70 83.93 1,475,528 +1.59(+1.93%)
Feb 25, 2016 81.41 82.46 79.88 82.34 1,458,757 +1.17(+1.44%)
Feb 24, 2016 80.33 81.40 79.07 81.17 1,758,631 -0.13(-0.16%)
Feb 23, 2016 81.74 82.63 80.15 81.30 1,607,871 -1.71(-2.06%)
Feb 22, 2016 83.50 84.76 82.70 83.01 1,685,028 +0.30(+0.36%)
Feb 19, 2016 80.19 82.81 79.61 82.71 2,048,776 +2.21(+2.75%)
Feb 18, 2016 82.33 82.41 80.01 80.50 1,682,968 -2.17(-2.62%)
Feb 17, 2016 81.17 82.74 80.98 82.67 1,718,088 +2.04(+2.53%)
Feb 16, 2016 80.30 81.18 79.02 80.63 1,172,564 +1.23(+1.55%)
Feb 12, 2016 78.78 79.40 79.40 79.40 1,480,500 +1.86(+2.40%)
Feb 11, 2016 76.85 78.08 75.37 77.54 2,730,062 -0.71(-0.91%)
Feb 10, 2016 79.03 79.58 77.27 78.25 2,267,641 -0.34(-0.43%)
Feb 09, 2016 76.49 79.57 76.02 78.59 2,860,875 +1.33(+1.72%)
Feb 08, 2016 74.62 77.82 73.50 77.26 2,221,624 +1.55(+2.05%)
Feb 05, 2016 75.53 76.51 74.86 75.71 1,682,929 +0.03(+0.04%)
Feb 04, 2016 71.32 76.33 71.32 75.68 2,661,760 +4.33(+6.07%)
Feb 03, 2016 70.74 71.39 69.60 71.35 1,115,200 +1.36(+1.94%)
Feb 02, 2016 71.41 71.82 69.94 69.99 1,550,500 -2.28(-3.15%)
Feb 01, 2016 70.00 72.52 69.86 72.27 1,666,726 +1.39(+1.96%)
Jan 29, 2016 69.64 71.76 69.08 70.88 1,128,174 +1.53(+2.21%)
Jan 28, 2016 68.22 69.92 67.96 69.35 1,708,866 +2.29(+3.41%)
Jan 27, 2016 67.64 68.80 66.67 67.06 842,447 -0.41(-0.61%)
Jan 26, 2016 65.85 68.11 65.47 67.47 1,141,343 +2.27(+3.48%)
Jan 25, 2016 67.13 67.17 64.62 65.20 1,939,704 -2.21(-3.28%)
Jan 22, 2016 70.28 72.21 66.06 67.41 4,636,696 +2.87(+4.45%)
Jan 21, 2016 63.48 65.03 62.20 64.54 3,504,769 +0.19(+0.30%)
Jan 20, 2016 64.60 65.37 62.21 64.35 3,016,775 -1.53(-2.32%)
Jan 19, 2016 68.63 68.63 65.39 65.88 1,774,664 -1.78(-2.63%)
Jan 15, 2016 66.30 67.66 67.66 67.66 1,342,200 -0.76(-1.11%)
Jan 14, 2016 68.45 69.44 67.31 68.42 1,969,872 +0.06(+0.09%)
Jan 13, 2016 71.49 71.62 67.74 68.36 1,515,271 -2.91(-4.08%)
Jan 12, 2016 70.30 71.43 69.52 71.27 1,185,080 +1.50(+2.15%)
Jan 11, 2016 70.01 70.53 68.66 69.77 1,635,352 +0.04(+0.06%)
Jan 08, 2016 69.44 70.41 68.81 69.73 1,274,385 +0.56(+0.81%)
Jan 07, 2016 69.48 70.44 69.03 69.17 2,585,747 -1.41(-2.00%)
Jan 06, 2016 73.18 74.00 70.39 70.58 2,787,319 -3.40(-4.60%)
Jan 05, 2016 74.03 74.36 73.18 73.98 1,616,098 +0.26(+0.35%)
Jan 04, 2016 73.18 74.58 72.87 73.72 2,812,254 -0.95(-1.27%)
Dec 31, 2015 73.57 74.67 74.67 74.67 1,329,700 +0.40(+0.54%)
Dec 30, 2015 73.93 74.90 73.35 74.27 1,108,218 -0.14(-0.19%)
Dec 29, 2015 73.41 74.86 73.30 74.41 1,367,040 +0.87(+1.18%)
Dec 28, 2015 73.52 74.04 72.90 73.54 1,540,708 -0.23(-0.31%)
Dec 24, 2015 73.68 73.77 73.77 73.77 715,400 -0.11(-0.15%)
Dec 23, 2015 72.30 74.19 72.01 73.88 1,733,158 +1.99(+2.77%)
Dec 22, 2015 70.60 72.38 70.17 71.89 1,610,291 +1.76(+2.51%)
Dec 21, 2015 70.69 71.00 69.70 70.13 2,177,908 +0.12(+0.17%)
Dec 18, 2015 71.39 71.57 69.79 70.01 5,897,884 -1.91(-2.66%)
Dec 17, 2015 75.78 76.41 71.85 71.92 2,205,303 -3.92(-5.17%)
Dec 16, 2015 73.95 76.05 73.60 75.84 1,799,903 +2.12(+2.88%)
Dec 15, 2015 74.36 74.90 73.03 73.72 2,441,838 -0.36(-0.49%)
Dec 14, 2015 74.50 75.35 73.25 74.08 1,353,026 -0.55(-0.74%)
Dec 11, 2015 74.22 75.68 74.00 74.63 1,891,728 -0.06(-0.08%)
Dec 10, 2015 76.09 76.82 74.52 74.69 2,360,723 -1.42(-1.87%)
Dec 09, 2015 76.36 77.39 75.14 76.11 2,082,401 -0.60(-0.78%)
Dec 08, 2015 78.36 78.36 76.64 76.71 2,369,788 -2.76(-3.47%)
Dec 07, 2015 81.57 81.96 79.37 79.47 2,004,088 -2.51(-3.06%)
Dec 04, 2015 81.75 82.38 80.61 81.98 2,732,650 -0.71(-0.86%)
Dec 03, 2015 84.97 85.49 81.54 82.69 3,586,788 -2.43(-2.85%)
Dec 02, 2015 91.18 91.18 84.06 85.12 4,257,687 -6.51(-7.10%)
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.