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 (%)
Mar 31, 2011 48.01 48.60 47.84 48.53 1,205,428 +0.34(+0.70%)
Mar 30, 2011 48.88 49.02 48.16 48.19 1,039,279 -0.37(-0.77%)
Mar 29, 2011 48.26 48.75 47.83 48.57 823,983 +0.12(+0.26%)
Mar 28, 2011 48.35 48.93 48.24 48.44 838,015 +0.11(+0.22%)
Mar 25, 2011 48.06 48.79 47.87 48.34 743,496 +0.36(+0.74%)
Mar 24, 2011 46.79 48.13 46.35 47.98 1,502,682 +1.45(+3.12%)
Mar 23, 2011 46.49 46.91 45.97 46.53 870,242 -0.20(-0.44%)
Mar 22, 2011 46.88 47.57 46.70 46.73 1,740,945 -0.45(-0.94%)
Mar 21, 2011 46.79 47.23 46.79 47.18 945,758 +1.98(+4.38%)
Mar 18, 2011 46.53 46.57 44.98 45.20 1,483,585 -0.61(-1.34%)
Mar 17, 2011 45.87 46.53 45.42 45.81 713,551 +0.64(+1.42%)
Mar 16, 2011 45.49 46.51 44.86 45.17 1,251,486 -0.35(-0.76%)
Mar 15, 2011 45.15 45.79 45.05 45.52 1,801,220 -0.14(-0.31%)
Mar 14, 2011 46.64 47.14 45.36 45.66 1,137,732 -1.60(-3.39%)
Mar 11, 2011 46.10 47.61 45.60 47.27 1,244,983 +1.03(+2.24%)
Mar 10, 2011 47.24 47.45 46.01 46.23 1,618,299 -2.03(-4.21%)
Mar 09, 2011 48.09 48.91 47.67 48.26 760,227 -0.09(-0.18%)
Mar 08, 2011 47.18 48.53 46.72 48.35 717,476 +1.26(+2.67%)
Mar 07, 2011 48.41 48.64 46.63 47.10 967,806 -0.99(-2.06%)
Mar 04, 2011 48.22 48.26 47.44 48.09 878,936 -0.10(-0.20%)
Mar 03, 2011 47.55 48.31 46.93 48.18 1,067,105 +1.19(+2.52%)
Mar 02, 2011 46.70 47.57 46.57 47.00 1,220,054 +0.37(+0.80%)
Mar 01, 2011 48.34 48.53 46.35 46.62 861,212 -1.36(-2.84%)
Feb 28, 2011 48.43 48.96 47.78 47.99 1,254,348 -0.22(-0.46%)
Feb 25, 2011 47.27 48.23 47.24 48.21 1,027,136 +1.29(+2.75%)
Feb 24, 2011 46.78 47.32 46.21 46.92 1,207,037 +0.02(+0.04%)
Feb 23, 2011 47.63 47.75 45.62 46.90 1,142,097 -0.67(-1.41%)
Feb 22, 2011 48.87 49.29 47.39 47.57 991,305 -1.87(-3.79%)
Feb 18, 2011 50.21 50.23 49.06 49.44 517,584 -0.57(-1.14%)
Feb 17, 2011 50.28 50.33 49.49 50.01 851,510 -0.36(-0.71%)
Feb 16, 2011 50.09 50.79 49.90 50.37 1,440,636 +0.42(+0.84%)
Feb 15, 2011 48.84 50.07 48.67 49.95 1,441,791 +0.98(+2.00%)
Feb 14, 2011 48.80 49.36 48.59 48.97 534,167 +0.17(+0.35%)
Feb 11, 2011 47.78 49.31 47.40 48.80 1,196,803 +0.81(+1.69%)
Feb 10, 2011 46.00 48.27 45.99 47.99 1,616,522 +1.65(+3.56%)
Feb 09, 2011 45.31 46.34 45.19 46.34 1,907,090 +0.81(+1.78%)
Feb 08, 2011 45.64 45.80 45.06 45.53 545,528 -0.09(-0.20%)
Feb 07, 2011 45.84 46.25 45.57 45.62 634,473 +0.06(+0.14%)
Feb 04, 2011 45.79 45.89 45.12 45.56 444,314 -0.06(-0.14%)
Feb 03, 2011 45.97 46.40 45.31 45.62 780,027 -0.37(-0.81%)
Feb 02, 2011 46.21 46.79 45.84 45.99 1,632,635 -0.22(-0.48%)
Feb 01, 2011 45.15 46.67 45.06 46.21 1,552,982 +1.67(+3.74%)
Jan 31, 2011 43.74 44.73 43.74 44.55 965,203 +0.99(+2.27%)
Jan 28, 2011 43.89 45.70 43.46 43.56 1,834,721 -0.55(-1.25%)
Jan 27, 2011 43.17 44.37 42.74 44.11 1,977,253 +0.95(+2.21%)
Jan 26, 2011 42.49 43.37 42.17 43.16 1,933,895 +1.01(+2.39%)
Jan 25, 2011 42.69 43.51 42.02 42.15 1,998,573 -0.69(-1.60%)
Jan 24, 2011 42.54 42.92 42.23 42.84 1,042,726 +0.31(+0.73%)
Jan 21, 2011 43.53 43.85 42.43 42.52 1,162,791 -0.70(-1.61%)
Jan 20, 2011 43.89 43.97 42.42 43.22 1,438,194 -1.17(-2.63%)
Jan 19, 2011 46.38 46.61 43.91 44.39 1,501,298 -2.24(-4.80%)
Jan 18, 2011 46.40 46.62 45.81 46.62 1,155,810 +0.24(+0.52%)
Jan 14, 2011 46.22 46.48 46.06 46.38 390,488 +0.16(+0.35%)
Jan 13, 2011 45.88 46.55 45.70 46.22 526,215 +0.43(+0.93%)
Jan 12, 2011 46.33 46.34 45.35 45.80 1,877,919 -0.04(-0.10%)
Jan 11, 2011 46.95 46.99 45.55 45.84 683,695 -0.66(-1.42%)
Jan 10, 2011 45.33 46.79 45.24 46.50 1,484,187 +0.82(+1.80%)
Jan 07, 2011 45.03 45.87 45.03 45.68 1,028,186 +0.74(+1.65%)
Jan 06, 2011 44.45 45.17 44.45 44.94 1,710,592 +0.41(+0.92%)
Jan 05, 2011 43.26 44.58 43.09 44.53 2,575,631 +1.02(+2.34%)
Jan 04, 2011 43.42 43.83 43.28 43.51 1,251,423 +0.18(+0.41%)
Jan 03, 2011 43.04 44.11 43.04 43.34 965,672 +0.68(+1.59%)
Dec 31, 2010 42.84 43.06 42.63 42.66 434,432 -0.24(-0.56%)
Dec 30, 2010 42.72 43.12 42.71 42.90 250,792 +0.06(+0.15%)
Dec 29, 2010 42.46 42.92 42.41 42.84 304,619 +0.45(+1.05%)
Dec 28, 2010 42.89 42.92 42.15 42.39 423,142 -0.42(-0.98%)
Dec 27, 2010 42.34 42.94 42.19 42.81 250,985 +0.23(+0.54%)
Dec 23, 2010 42.99 43.15 42.45 42.58 369,832 -0.38(-0.89%)
Dec 22, 2010 43.17 43.22 42.68 42.96 397,247 -0.06(-0.15%)
Dec 21, 2010 42.74 43.32 42.59 43.02 733,380 +0.70(+1.64%)
Dec 20, 2010 42.96 43.01 41.95 42.33 853,735 -0.47(-1.10%)
Dec 17, 2010 42.90 43.06 42.51 42.80 1,069,347 -0.20(-0.48%)
Dec 16, 2010 42.47 43.14 41.94 43.01 678,943 +0.73(+1.73%)
Dec 15, 2010 42.51 44.04 42.11 42.27 1,288,051 -0.31(-0.73%)
Dec 14, 2010 42.95 43.32 42.34 42.59 945,529 -0.14(-0.33%)
Dec 13, 2010 44.05 44.10 42.62 42.73 1,847,609 -1.82(-4.08%)
Dec 10, 2010 44.33 44.63 43.91 44.55 817,141 +0.37(+0.83%)
Dec 09, 2010 43.60 44.38 43.43 44.18 853,965 +0.95(+2.21%)
Dec 08, 2010 43.84 44.39 43.11 43.23 963,304 -0.43(-0.98%)
Dec 07, 2010 44.41 44.45 43.56 43.66 1,271,868 -0.03(-0.06%)
Dec 06, 2010 43.73 44.01 43.29 43.68 900,283 -0.25(-0.57%)
Dec 03, 2010 43.03 44.10 43.03 43.93 1,106,499 +0.73(+1.69%)
Dec 02, 2010 42.77 43.43 42.75 43.20 995,778 +0.44(+1.02%)
Dec 01, 2010 43.09 43.48 42.65 42.77 1,340,445 +0.57(+1.35%)
Nov 30, 2010 42.23 42.60 42.00 42.19 1,306,926 -0.59(-1.38%)
Nov 29, 2010 42.26 42.87 41.95 42.78 1,263,163 +0.14(+0.33%)
Nov 26, 2010 42.08 42.79 41.88 42.64 380,198 +0.12(+0.29%)
Nov 24, 2010 41.21 42.52 42.52 42.52 1,122,025 +1.76(+4.33%)
Nov 23, 2010 40.97 41.13 40.39 40.75 1,025,626 -0.93(-2.22%)
Nov 22, 2010 41.45 42.27 41.29 41.68 1,118,504 -0.12(-0.30%)
Nov 19, 2010 41.10 41.90 40.71 41.80 1,023,339 +0.61(+1.49%)
Nov 18, 2010 40.35 41.78 40.35 41.19 1,375,918 +1.39(+3.49%)
Nov 17, 2010 39.41 40.09 38.85 39.80 1,169,350 +0.58(+1.48%)
Nov 16, 2010 39.90 40.20 38.73 39.22 1,332,034 -1.06(-2.63%)
Nov 15, 2010 40.29 40.71 40.08 40.28 878,014 +0.40(+1.01%)
Nov 12, 2010 40.55 40.95 39.66 39.88 781,926 -1.15(-2.80%)
Nov 11, 2010 40.37 41.21 40.18 41.03 1,157,880 +0.15(+0.37%)
Nov 10, 2010 40.29 40.88 39.98 40.88 1,504,856 +0.58(+1.44%)
Nov 09, 2010 41.81 41.89 40.12 40.30 1,357,452 -1.02(-2.46%)
Nov 08, 2010 41.56 42.02 41.14 41.31 1,320,907 -0.16(-0.39%)
Nov 05, 2010 40.80 41.53 40.60 41.47 1,628,269 +0.61(+1.48%)
Nov 04, 2010 40.74 41.52 40.34 40.87 2,582,448 +0.72(+1.80%)
Nov 03, 2010 39.57 40.16 39.32 40.14 1,338,490 +0.66(+1.67%)
Nov 02, 2010 39.52 39.73 39.14 39.49 847,099 +0.49(+1.26%)
Nov 01, 2010 39.30 39.87 38.67 38.99 847,876 -0.06(-0.16%)
Oct 29, 2010 38.77 39.32 38.77 39.06 787,683 +0.04(+0.09%)
Oct 28, 2010 38.85 39.66 38.40 39.02 1,417,024 +0.37(+0.95%)
Oct 27, 2010 38.68 38.94 38.03 38.66 1,559,538 +1.27(+3.41%)
Oct 25, 2010 37.66 38.32 37.27 37.38 1,345,717 -0.11(-0.29%)
Oct 22, 2010 37.33 37.73 37.14 37.49 677,264 +0.20(+0.53%)
Oct 21, 2010 37.72 38.18 36.70 37.29 1,687,782 -0.34(-0.90%)
Oct 20, 2010 36.51 38.21 36.51 37.63 1,465,161 +1.22(+3.35%)
Oct 19, 2010 36.45 37.04 36.10 36.41 996,674 -0.64(-1.73%)
Oct 18, 2010 37.00 37.27 36.75 37.05 758,439 +0.13(+0.36%)
Oct 15, 2010 37.10 37.43 36.34 36.92 1,271,488 +0.13(+0.36%)
Oct 14, 2010 36.98 37.16 36.45 36.78 1,376,931 -0.20(-0.55%)
Oct 13, 2010 35.76 37.38 35.72 36.99 2,473,025 +1.65(+4.67%)
Oct 12, 2010 35.11 35.52 34.44 35.34 1,202,789 +0.10(+0.28%)
Oct 11, 2010 35.32 35.65 35.05 35.24 670,629 +0.06(+0.18%)
Oct 08, 2010 35.18 35.54 34.01 35.18 1,167,117 +0.82(+2.39%)
Oct 07, 2010 34.71 34.71 33.83 34.36 1,020,404 -0.15(-0.44%)
Oct 06, 2010 34.14 34.73 34.00 34.51 1,009,558 +0.36(+1.04%)
Oct 05, 2010 33.26 34.34 33.18 34.16 1,494,001 +1.32(+4.02%)
Oct 04, 2010 33.15 33.53 32.33 32.84 956,714 -0.37(-1.13%)
Oct 01, 2010 33.21 33.69 32.24 33.21 2,049,593 -0.13(-0.39%)
Sep 30, 2010 33.35 34.24 33.17 33.34 1,346 -0.62(-1.82%)
Sep 29, 2010 33.99 34.29 33.76 33.96 1,121,690 -0.27(-0.78%)
Sep 28, 2010 34.47 34.47 33.61 34.23 336 -0.20(-0.57%)
Sep 27, 2010 34.80 34.83 34.37 34.42 742,997 -0.46(-1.33%)
Sep 24, 2010 34.40 35.01 34.36 34.89 938,441 +1.08(+3.19%)
Sep 23, 2010 33.69 34.21 33.33 33.81 1,292,674 -0.28(-0.81%)
Sep 22, 2010 34.26 34.61 33.72 34.08 735,548 -0.36(-1.04%)
Sep 21, 2010 34.40 34.85 34.24 34.44 1,063,996 +0.11(+0.31%)
Sep 20, 2010 34.61 34.89 34.20 34.33 1,420,843 -0.04(-0.10%)
Sep 17, 2010 34.37 34.61 33.77 34.37 1,354,621 -0.09(-0.26%)
Sep 15, 2010 34.51 34.80 34.19 34.46 845,779 -0.06(-0.18%)
Sep 14, 2010 34.88 35.19 34.47 34.52 1,124,566 -0.37(-1.05%)
Sep 13, 2010 34.65 35.03 34.46 34.89 1,182,369 +0.86(+2.51%)
Sep 10, 2010 33.72 34.27 33.59 34.03 865,657 +0.34(+1.01%)
Sep 09, 2010 34.39 34.43 33.54 33.69 1,340,683 -0.26(-0.76%)
Sep 08, 2010 33.07 34.26 33.07 33.95 1,832,280 +1.04(+3.17%)
Sep 07, 2010 32.87 33.03 32.30 32.91 122 -0.21(-0.65%)
Sep 03, 2010 32.92 33.59 32.57 33.12 1,529,255 +0.82(+2.54%)
Sep 02, 2010 31.76 32.40 31.55 32.30 330 +0.76(+2.40%)
Sep 01, 2010 30.45 31.77 30.38 31.54 1,681,850 +1.68(+5.61%)
Aug 31, 2010 29.81 30.30 28.66 29.87 2,917 +0.54(+1.84%)
Aug 30, 2010 30.01 30.29 29.32 29.33 720,633 -0.77(-2.56%)
Aug 27, 2010 29.37 30.21 28.99 30.10 1,445,328 +0.67(+2.27%)
Aug 26, 2010 29.86 30.22 29.20 29.43 2,097,864 -0.28(-0.93%)
Aug 25, 2010 28.50 29.97 28.46 29.71 2,313,225 +0.85(+2.93%)
Aug 24, 2010 28.58 29.19 28.28 28.86 152 -0.33(-1.13%)
Aug 23, 2010 30.22 30.39 29.14 29.19 1,301,238 -0.86(-2.85%)
Aug 20, 2010 29.97 30.14 28.91 30.05 2,373,243 -0.06(-0.21%)
Aug 19, 2010 31.05 31.13 29.68 30.11 152 -1.14(-3.65%)
Aug 18, 2010 31.11 31.46 30.77 31.25 720,323 +0.14(+0.46%)
Aug 17, 2010 31.14 31.36 30.97 31.11 1,590,355 +0.45(+1.48%)
Aug 16, 2010 30.48 30.79 30.30 30.65 1,113,979 -0.04(-0.15%)
Aug 13, 2010 30.70 30.90 30.51 30.70 1,241,633 -0.02(-0.06%)
Aug 12, 2010 31.07 31.08 29.97 30.71 3,798,185 -1.03(-3.26%)
Aug 11, 2010 32.87 32.87 31.31 31.75 122 -1.63(-4.89%)
Aug 10, 2010 33.50 33.62 32.98 33.38 616,600 -0.64(-1.89%)
Aug 09, 2010 34.07 34.33 33.70 34.02 828,587 +0.37(+1.11%)
Aug 06, 2010 33.65 34.01 33.18 33.65 961,140 -0.37(-1.07%)
Aug 05, 2010 33.44 34.13 33.25 34.01 873,363 +0.21(+0.63%)
Aug 04, 2010 33.31 33.94 33.17 33.80 951,395 +0.63(+1.91%)
Aug 03, 2010 32.88 33.55 32.30 33.17 1,396,128 -0.07(-0.21%)
Aug 02, 2010 33.38 33.65 32.98 33.24 1,847,355 +0.53(+1.61%)
Jul 30, 2010 32.71 33.13 32.05 32.71 1,264,897 -0.01(-0.03%)
Jul 29, 2010 33.13 33.24 32.20 32.72 1,933,327 -0.01(-0.03%)
Jul 28, 2010 33.05 33.44 32.63 32.73 1,659,644 -0.38(-1.16%)
Jul 27, 2010 33.11 35.19 32.75 33.11 122 -2.05(-5.83%)
Jul 26, 2010 34.32 35.22 34.03 35.16 1,357,937 +0.98(+2.87%)
Jul 23, 2010 33.31 34.30 33.22 34.18 1,003,795 +0.80(+2.40%)
Jul 22, 2010 32.66 33.69 32.66 33.38 1,432,284 +1.29(+4.03%)
Jul 21, 2010 31.97 33.04 31.82 32.09 2,582,553 +0.45(+1.44%)
Jul 20, 2010 30.13 31.72 30.09 31.63 1,163,140 +0.92(+2.99%)
Jul 19, 2010 31.00 31.29 30.09 30.71 1,457,069 -0.23(-0.75%)
Jul 16, 2010 30.95 32.72 30.81 30.95 2,084,443 -2.08(-6.29%)
Jul 15, 2010 32.27 33.16 31.75 33.02 1,491,668 +0.70(+2.15%)
Jul 14, 2010 33.42 33.42 31.45 32.33 3,464,810 -1.02(-3.05%)
Jul 13, 2010 33.68 33.95 32.94 33.34 1,300,191 -0.17(-0.52%)
Jul 12, 2010 33.16 33.58 32.58 33.52 972,226 +0.33(+0.98%)
Jul 09, 2010 33.19 33.52 32.83 33.19 821,416 +0.09(+0.27%)
Jul 08, 2010 32.83 33.17 32.33 33.10 1,237,991 +0.78(+2.40%)
Jul 07, 2010 30.64 32.40 30.64 32.33 1,440,821 +1.68(+5.50%)
Jul 06, 2010 31.87 32.00 30.41 30.64 2,212 -0.50(-1.60%)
Jul 02, 2010 31.14 32.53 30.94 31.14 1,050,055 -1.03(-3.21%)
Jul 01, 2010 32.57 33.02 30.88 32.18 1,824,121 -0.22(-0.69%)
Jun 30, 2010 32.94 33.56 32.26 32.40 223 -0.71(-2.15%)
Jun 29, 2010 33.75 33.84 32.76 33.11 1,425,802 -1.91(-5.45%)
Jun 25, 2010 35.02 35.11 33.74 35.02 1,729,181 +1.04(+3.07%)
Jun 24, 2010 34.20 34.80 33.57 33.98 1,704,512 -0.57(-1.65%)
Jun 23, 2010 34.56 34.72 33.71 34.55 1,520,356 +0.16(+0.47%)
Jun 22, 2010 36.53 36.62 34.28 34.39 1,852,310 -1.96(-5.39%)
Jun 21, 2010 37.17 37.43 36.04 36.35 1,320,876 -0.29(-0.80%)
Jun 18, 2010 36.64 36.97 36.44 36.64 972,702 -0.08(-0.22%)
Jun 17, 2010 36.71 36.87 35.29 36.72 1,316,374 +0.35(+0.96%)
Jun 16, 2010 35.65 37.16 35.65 36.37 1,709,999 +0.34(+0.94%)
Jun 15, 2010 35.12 36.09 35.00 36.04 1,007,759 +1.06(+3.03%)
Jun 14, 2010 35.39 36.00 34.90 34.98 1,221,488 +0.02(+0.05%)
Jun 11, 2010 33.58 35.20 33.53 34.96 1,049,424 +0.69(+2.00%)
Jun 10, 2010 33.62 34.57 33.58 34.27 1,418,134 +1.40(+4.26%)
Jun 09, 2010 32.89 34.17 32.65 32.87 1,607,021 +0.37(+1.12%)
Jun 08, 2010 32.33 32.88 31.61 32.51 1,786,547 +0.37(+1.14%)
Jun 07, 2010 32.96 33.60 32.14 32.14 1,894,706 -0.62(-1.88%)
Jun 04, 2010 32.76 34.09 32.49 32.76 2,018,450 -1.86(-5.38%)
Jun 03, 2010 35.14 35.71 34.12 34.62 1,755,419 -0.50(-1.42%)
Jun 02, 2010 34.13 35.12 33.92 35.12 1,290,079 +1.18(+3.47%)
Jun 01, 2010 33.86 35.04 33.51 33.94 1,877,428 -0.08(-0.24%)
May 28, 2010 34.02 34.91 33.55 34.02 1,805,919 -0.56(-1.62%)
May 27, 2010 33.75 34.58 33.12 34.58 1,729,653 +1.79(+5.46%)
May 26, 2010 32.86 33.46 32.40 32.79 1,855,694 +0.66(+2.05%)
May 25, 2010 30.92 32.24 30.47 32.13 2,536,294 +0.05(+0.17%)
May 24, 2010 31.99 32.52 31.32 32.08 2,889,302 +0.99(+3.18%)
May 21, 2010 29.41 31.56 29.07 31.09 2,659,728 +0.99(+3.29%)
May 20, 2010 30.19 30.88 30.03 30.10 2,684,826 -2.48(-7.61%)
May 19, 2010 33.38 33.68 31.65 32.58 2,371,243 -0.95(-2.84%)
May 18, 2010 34.21 34.98 33.20 33.53 2,356 -0.14(-0.42%)
May 17, 2010 34.77 35.06 33.20 33.67 2,375,449 -0.95(-2.75%)
May 14, 2010 34.63 35.52 34.29 34.63 1,706,351 -1.22(-3.41%)
May 13, 2010 36.24 36.93 35.60 35.85 1,674,705 -0.41(-1.13%)
May 12, 2010 35.06 36.45 34.98 36.26 2,024,029 +1.42(+4.07%)
May 11, 2010 35.13 35.35 34.82 34.84 2,007,367 +0.33(+0.96%)
May 10, 2010 33.92 34.55 33.91 34.51 2,805,727 +2.49(+7.77%)
May 07, 2010 33.25 33.79 31.64 32.02 3,017,368 -1.58(-4.69%)
May 06, 2010 34.97 35.51 30.85 33.60 2,705,475 -0.78(-2.26%)
May 05, 2010 34.90 35.76 34.28 34.38 1,744,727 -1.04(-2.94%)
May 04, 2010 36.95 36.95 35.15 35.42 2,683,613 -1.82(-4.88%)
May 03, 2010 36.45 37.72 36.45 37.24 1,938,370 +1.10(+3.03%)
Apr 30, 2010 36.86 37.53 36.10 36.14 2,265,513 -0.77(-2.08%)
Apr 29, 2010 35.59 37.32 35.55 36.91 5,755,918 +1.78(+5.07%)
Apr 28, 2010 36.09 36.11 34.55 35.13 1,916,543 -0.62(-1.72%)
Apr 27, 2010 35.30 36.87 35.12 35.74 3,136,316 +0.75(+2.14%)
Apr 26, 2010 33.99 35.19 33.99 34.99 1,531,252 +0.87(+2.56%)
Apr 23, 2010 33.79 34.19 33.51 34.12 604,538 +0.29(+0.84%)
Apr 22, 2010 33.34 33.94 32.74 33.83 924,934 +0.04(+0.11%)
Apr 21, 2010 33.75 34.10 33.63 33.80 695,354 +0.11(+0.32%)
Apr 20, 2010 33.53 34.08 33.50 33.69 750,175 +0.41(+1.23%)
Apr 19, 2010 33.81 33.89 32.91 33.28 970,127 -0.75(-2.20%)
Apr 16, 2010 34.73 34.85 33.40 34.03 1,092,598 -0.79(-2.28%)
Apr 15, 2010 34.63 35.38 34.52 34.82 1,812,464 +0.15(+0.44%)
Apr 14, 2010 34.35 34.76 34.25 34.67 994,743 +0.60(+1.75%)
Apr 13, 2010 33.87 34.13 33.39 34.07 1,238,142 +0.25(+0.74%)
Apr 12, 2010 34.24 34.24 33.62 33.83 881,624 -0.37(-1.09%)
Apr 09, 2010 34.22 34.27 33.77 34.20 1,090,888 +0.20(+0.60%)
Apr 08, 2010 32.64 34.07 32.54 33.99 1,594,226 +1.06(+3.22%)
Apr 07, 2010 33.17 33.18 32.62 32.93 1,444,579 -0.18(-0.54%)
Apr 06, 2010 33.12 33.15 32.69 33.11 1,096,283 +0.08(+0.24%)
Apr 05, 2010 32.78 33.30 32.59 33.03 746,389 +0.46(+1.42%)
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.