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, 2006 21.51 22.18 21.47 22.02 884,200 +0.60(+2.79%)
Mar 30, 2006 21.39 21.42 21.12 21.42 482,097 -0.03(-0.12%)
Mar 29, 2006 21.64 21.64 21.02 21.45 504,311 +0.25(+1.18%)
Mar 28, 2006 21.54 21.57 21.08 21.20 297,987 -0.36(-1.65%)
Mar 27, 2006 21.84 21.84 21.46 21.55 255,914 -0.29(-1.31%)
Mar 24, 2006 21.28 21.86 21.17 21.84 684,046 +0.57(+2.68%)
Mar 23, 2006 21.53 21.53 20.97 21.27 436,434 -0.26(-1.20%)
Mar 22, 2006 20.95 21.69 20.86 21.53 510,257 +0.58(+2.77%)
Mar 21, 2006 21.03 21.78 20.94 20.95 2,051,914 -0.08(-0.38%)
Mar 20, 2006 21.20 21.38 20.64 21.03 705,924 -0.17(-0.80%)
Mar 17, 2006 21.64 21.64 21.07 21.20 882,292 -0.34(-1.57%)
Mar 16, 2006 21.77 21.82 21.36 21.53 629,744 -0.21(-0.98%)
Mar 15, 2006 21.39 21.81 21.04 21.75 1,284,732 +1.29(+6.32%)
Mar 14, 2006 20.27 20.51 20.05 20.46 271,284 +0.21(+1.01%)
Mar 13, 2006 20.44 20.62 20.12 20.25 517,550 -0.12(-0.61%)
Mar 10, 2006 20.09 20.43 19.71 20.38 436,658 +0.32(+1.60%)
Mar 09, 2006 19.91 20.32 19.85 20.05 601,359 +0.16(+0.81%)
Mar 08, 2006 20.12 20.13 19.48 19.89 920,438 -0.26(-1.28%)
Mar 07, 2006 20.32 20.32 20.05 20.15 847,625 -0.30(-1.48%)
Mar 06, 2006 20.40 20.99 20.32 20.46 466,390 -0.54(-2.59%)
Mar 03, 2006 20.82 21.03 20.50 21.00 811,498 +0.19(+0.90%)
Mar 02, 2006 21.29 21.37 20.77 20.81 779,186 -0.48(-2.26%)
Mar 01, 2006 20.71 21.42 20.60 21.29 569,159 +0.64(+3.11%)
Feb 28, 2006 21.13 21.13 20.60 20.65 495,784 -0.48(-2.28%)
Feb 27, 2006 21.12 21.35 21.12 21.13 565,906 +0.04(+0.21%)
Feb 24, 2006 21.02 21.28 20.89 21.09 366,425 +0.00(+0.00%)
Feb 23, 2006 21.52 21.53 21.04 21.09 307,747 -0.43(-1.99%)
Feb 22, 2006 21.41 21.66 21.25 21.52 571,852 +0.21(+1.00%)
Feb 21, 2006 21.71 21.84 21.14 21.30 1,096,583 -0.43(-1.97%)
Feb 17, 2006 21.61 21.75 21.37 21.73 664,524 +0.12(+0.58%)
Feb 16, 2006 21.93 21.93 21.31 21.61 439,687 -0.21(-0.94%)
Feb 15, 2006 21.44 21.82 21.22 21.81 331,308 +0.32(+1.49%)
Feb 14, 2006 21.26 21.62 20.87 21.49 526,526 +0.28(+1.30%)
Feb 13, 2006 21.12 21.38 20.99 21.21 857,946 +0.27(+1.28%)
Feb 10, 2006 20.71 21.07 20.55 20.95 1,384,248 -0.17(-0.80%)
Feb 09, 2006 21.53 21.57 21.03 21.12 477,272 -0.38(-1.78%)
Feb 08, 2006 21.48 21.66 21.29 21.50 363,732 +0.00(+0.00%)
Feb 07, 2006 21.94 22.06 21.35 21.50 767,069 -0.54(-2.47%)
Feb 06, 2006 21.84 22.27 21.84 22.04 778,625 +0.21(+0.94%)
Feb 03, 2006 21.84 22.12 21.54 21.84 812,732 -0.09(-0.41%)
Feb 02, 2006 22.34 22.53 21.81 21.93 1,857,819 -0.70(-3.11%)
Feb 01, 2006 23.00 23.16 22.59 22.63 1,138,095 -0.53(-2.27%)
Jan 31, 2006 23.09 23.25 22.77 23.16 1,116,217 +0.04(+0.15%)
Jan 30, 2006 22.97 23.20 22.92 23.12 1,102,866 +0.15(+0.66%)
Jan 27, 2006 23.22 23.25 22.78 22.97 517,438 -0.24(-1.04%)
Jan 26, 2006 22.58 23.24 22.63 23.21 567,364 +0.64(+2.84%)
Jan 25, 2006 22.96 23.22 22.38 22.57 1,877,116 -0.21(-0.94%)
Jan 24, 2006 22.99 23.26 22.47 22.78 1,353,395 -0.09(-0.39%)
Jan 23, 2006 22.60 22.92 22.55 22.87 607,193 +0.28(+1.22%)
Jan 20, 2006 23.34 23.34 22.54 22.59 660,822 -0.73(-3.13%)
Jan 19, 2006 22.99 23.38 22.83 23.33 610,222 +0.56(+2.47%)
Jan 18, 2006 22.55 22.87 22.44 22.76 457,526 +0.07(+0.31%)
Jan 17, 2006 22.46 22.76 22.27 22.69 456,629 +0.04(+0.16%)
Jan 13, 2006 22.54 22.82 22.54 22.66 247,050 +0.19(+0.83%)
Jan 12, 2006 22.66 22.98 22.43 22.47 592,047 -0.35(-1.52%)
Jan 11, 2006 23.04 23.12 22.67 22.82 369,566 -0.22(-0.97%)
Jan 10, 2006 22.73 23.09 22.55 23.04 681,465 +0.31(+1.37%)
Jan 09, 2006 22.43 23.01 22.42 22.73 678,212 +0.41(+1.84%)
Jan 06, 2006 22.73 22.73 21.84 22.32 809,703 -0.01(-0.04%)
Jan 05, 2006 22.18 22.50 22.18 22.33 1,197,557 +0.25(+1.13%)
Jan 04, 2006 21.93 22.09 21.85 22.08 1,516,188 +0.29(+1.35%)
Jan 03, 2006 21.99 22.07 21.18 21.78 1,236,264 +0.01(+0.04%)
Dec 30, 2005 21.88 21.96 21.59 21.77 688,197 -0.24(-1.09%)
Dec 29, 2005 21.93 22.20 21.79 22.02 343,762 +0.12(+0.53%)
Dec 28, 2005 21.88 21.97 21.78 21.90 455,395 -0.03(-0.12%)
Dec 27, 2005 22.15 22.29 21.80 21.93 936,482 -0.14(-0.65%)
Dec 23, 2005 22.07 22.28 22.00 22.07 438,117 +0.06(+0.28%)
Dec 22, 2005 21.69 22.10 21.66 22.01 703,455 +0.30(+1.40%)
Dec 21, 2005 21.66 21.97 21.54 21.70 1,405,453 +0.08(+0.37%)
Dec 20, 2005 21.77 21.87 21.50 21.62 337,030 -0.11(-0.49%)
Dec 19, 2005 22.27 22.27 21.64 21.73 329,176 -0.53(-2.40%)
Dec 16, 2005 22.08 22.28 21.96 22.27 1,380,433 +0.24(+1.09%)
Dec 15, 2005 22.08 22.16 21.75 22.02 594,291 -0.03(-0.12%)
Dec 14, 2005 22.00 22.15 21.93 22.05 488,716 +0.09(+0.41%)
Dec 13, 2005 21.96 22.12 21.79 21.96 1,033,754 -0.01(-0.04%)
Dec 12, 2005 21.93 22.28 21.66 21.97 1,349,917 +0.04(+0.16%)
Dec 09, 2005 21.43 22.00 21.26 21.94 1,861,970 +0.61(+2.88%)
Dec 08, 2005 21.20 21.58 21.04 21.32 1,365,960 +0.23(+1.10%)
Dec 07, 2005 21.26 21.32 20.89 21.09 1,663,835 -0.04(-0.17%)
Dec 06, 2005 20.87 21.48 20.86 21.12 7,970,704 -0.87(-3.97%)
Dec 05, 2005 22.24 22.32 21.77 22.00 590,700 -0.29(-1.28%)
Dec 02, 2005 22.82 22.82 22.19 22.28 562,652 -0.50(-2.19%)
Dec 01, 2005 22.37 22.92 22.28 22.78 601,808 +0.53(+2.36%)
Nov 30, 2005 22.27 22.34 22.12 22.26 511,267 +0.03(+0.12%)
Nov 29, 2005 22.18 22.51 22.11 22.23 395,371 +0.06(+0.28%)
Nov 28, 2005 22.60 22.60 22.17 22.17 515,082 -0.32(-1.43%)
Nov 25, 2005 22.51 22.68 22.30 22.49 120,384 -0.02(-0.08%)
Nov 23, 2005 22.32 22.67 22.26 22.51 683,597 +0.19(+0.84%)
Nov 22, 2005 22.06 22.43 21.74 22.32 372,595 +0.25(+1.13%)
Nov 21, 2005 21.93 22.12 21.63 22.07 318,406 +0.12(+0.53%)
Nov 18, 2005 21.75 21.95 21.53 21.95 475,702 +0.49(+2.28%)
Nov 17, 2005 20.96 21.47 20.96 21.46 274,987 +0.67(+3.21%)
Nov 16, 2005 21.01 21.18 20.66 20.79 178,500 -0.23(-1.10%)
Nov 15, 2005 21.28 21.49 20.88 21.03 249,743 -0.26(-1.21%)
Nov 14, 2005 21.27 21.41 20.94 21.28 234,821 +0.02(+0.08%)
Nov 11, 2005 21.16 21.42 21.09 21.27 420,502 +0.07(+0.34%)
Nov 10, 2005 21.09 21.31 20.62 21.20 367,322 +0.11(+0.51%)
Nov 09, 2005 21.08 21.60 20.96 21.09 261,299 +0.01(+0.04%)
Nov 08, 2005 21.31 21.31 20.71 21.08 242,002 -0.23(-1.09%)
Nov 07, 2005 21.28 21.55 21.20 21.31 272,070 +0.04(+0.17%)
Nov 04, 2005 21.47 21.53 21.03 21.28 622,676 -0.19(-0.87%)
Nov 03, 2005 20.86 21.50 20.83 21.46 805,888 +0.65(+3.13%)
Nov 02, 2005 19.73 20.81 19.73 20.81 483,443 +1.08(+5.47%)
Nov 01, 2005 19.77 19.87 19.64 19.73 456,404 -0.02(-0.09%)
Oct 31, 2005 19.93 20.08 19.72 19.75 522,374 +0.00(+0.00%)
Oct 28, 2005 18.94 19.86 18.94 19.75 580,266 +0.90(+4.78%)
Oct 27, 2005 19.70 19.70 18.85 18.85 424,653 -0.88(-4.47%)
Oct 26, 2005 19.99 20.21 19.72 19.73 543,467 -0.25(-1.25%)
Oct 25, 2005 19.91 20.14 19.71 19.98 476,150 +0.01(+0.05%)
Oct 24, 2005 19.01 19.97 19.01 19.97 512,726 +0.97(+5.11%)
Oct 21, 2005 18.56 19.18 18.55 19.00 469,531 +0.45(+2.45%)
Oct 20, 2005 19.06 19.39 18.33 18.55 487,594 -0.60(-3.12%)
Oct 19, 2005 18.45 19.15 18.32 19.15 416,239 +0.59(+3.17%)
Oct 18, 2005 18.91 18.91 18.54 18.56 486,921 -0.24(-1.28%)
Oct 17, 2005 19.21 19.21 18.63 18.80 705,475 -0.41(-2.13%)
Oct 14, 2005 19.39 19.39 18.78 19.21 323,679 +0.04(+0.19%)
Oct 13, 2005 19.20 19.32 18.78 19.17 658,690 -0.09(-0.46%)
Oct 12, 2005 19.48 19.60 18.90 19.26 309,543 -0.24(-1.23%)
Oct 11, 2005 19.66 19.89 19.47 19.50 396,493 -0.09(-0.46%)
Oct 10, 2005 20.05 20.05 19.42 19.59 365,303 -0.46(-2.31%)
Oct 07, 2005 19.79 20.10 19.66 20.05 502,404 +0.45(+2.32%)
Oct 06, 2005 19.88 20.14 19.41 19.60 464,819 -0.28(-1.39%)
Oct 05, 2005 20.62 20.64 19.72 19.88 747,099 -0.83(-4.00%)
Oct 04, 2005 21.01 21.42 20.63 20.71 595,861 -0.30(-1.44%)
Oct 03, 2005 20.86 21.04 20.67 21.01 422,634 +0.23(+1.12%)
Sep 30, 2005 20.65 20.89 20.58 20.78 409,956 +0.12(+0.60%)
Sep 29, 2005 20.26 20.71 19.86 20.65 278,353 +0.44(+2.16%)
Sep 28, 2005 19.97 20.40 19.93 20.21 401,654 +0.25(+1.25%)
Sep 27, 2005 20.00 20.11 19.68 19.97 291,704 +0.02(+0.09%)
Sep 26, 2005 19.96 20.25 19.79 19.95 334,337 +0.02(+0.09%)
Sep 23, 2005 19.97 20.29 19.75 19.93 390,322 +0.19(+0.95%)
Sep 22, 2005 19.69 19.95 19.50 19.74 440,248 +0.05(+0.27%)
Sep 21, 2005 20.13 20.20 19.68 19.69 384,937 -0.51(-2.52%)
Sep 20, 2005 20.00 20.66 19.97 20.20 621,890 +0.20(+0.98%)
Sep 19, 2005 20.54 20.54 19.97 20.00 460,892 -0.55(-2.69%)
Sep 16, 2005 20.57 20.70 20.30 20.55 787,376 +0.10(+0.48%)
Sep 15, 2005 20.55 20.71 20.38 20.46 371,474 -0.13(-0.65%)
Sep 14, 2005 20.32 20.76 20.10 20.59 998,750 +0.16(+0.79%)
Sep 13, 2005 20.23 20.69 19.97 20.43 4,364,679 +2.50(+13.97%)
Sep 12, 2005 17.78 18.81 17.70 17.92 337,928 +0.10(+0.55%)
Sep 09, 2005 17.56 17.84 17.35 17.83 230,782 +0.25(+1.42%)
Sep 08, 2005 17.70 17.86 17.52 17.58 256,475 -0.26(-1.45%)
Sep 07, 2005 17.83 17.85 17.68 17.84 328,840 +0.01(+0.05%)
Sep 06, 2005 17.78 17.95 17.64 17.83 611,344 +0.12(+0.71%)
Sep 02, 2005 17.84 17.90 17.60 17.70 596,871 -0.14(-0.80%)
Sep 01, 2005 18.01 18.04 17.67 17.84 449,448 -0.08(-0.45%)
Aug 31, 2005 17.66 17.99 17.65 17.92 554,574 +0.14(+0.80%)
Aug 30, 2005 17.88 18.16 17.54 17.78 266,572 -0.21(-1.19%)
Aug 29, 2005 17.97 18.04 17.38 18.00 304,943 +0.03(+0.15%)
Aug 26, 2005 18.36 18.41 17.87 17.97 440,248 -0.39(-2.14%)
Aug 25, 2005 18.18 18.46 18.09 18.36 642,983 +0.18(+0.98%)
Aug 24, 2005 18.23 18.65 18.08 18.18 527,199 -0.11(-0.59%)
Aug 23, 2005 18.52 18.54 18.11 18.29 329,737 -0.23(-1.25%)
Aug 22, 2005 18.36 18.60 18.34 18.52 246,153 +0.12(+0.68%)
Aug 19, 2005 18.52 18.60 18.32 18.40 277,792 -0.14(-0.77%)
Aug 18, 2005 18.72 18.72 18.32 18.54 231,568 -0.28(-1.47%)
Aug 17, 2005 18.70 19.03 18.45 18.82 376,859 +0.00(+0.00%)
Aug 16, 2005 19.38 19.46 18.64 18.82 443,951 -0.56(-2.90%)
Aug 15, 2005 19.07 20.05 18.74 19.38 424,653 +0.30(+1.59%)
Aug 12, 2005 19.52 19.53 18.81 19.07 276,109 -0.57(-2.90%)
Aug 11, 2005 19.42 19.66 19.22 19.64 188,261 +0.22(+1.15%)
Aug 10, 2005 19.34 19.74 19.18 19.42 444,961 +0.13(+0.69%)
Aug 09, 2005 19.39 19.50 19.23 19.29 350,718 -0.03(-0.14%)
Aug 08, 2005 19.52 19.89 19.24 19.31 343,088 -0.11(-0.55%)
Aug 05, 2005 19.75 20.00 19.34 19.42 478,731 -0.31(-1.58%)
Aug 04, 2005 20.54 20.54 19.71 19.73 493,989 -0.81(-3.95%)
Aug 03, 2005 20.41 20.85 19.97 20.54 459,097 +0.22(+1.10%)
Aug 02, 2005 20.23 20.66 20.14 20.32 629,183 +0.11(+0.53%)
Aug 01, 2005 20.14 20.46 20.01 20.21 532,472 +0.11(+0.53%)
Jul 29, 2005 20.05 20.13 19.79 20.11 393,912 +0.05(+0.27%)
Jul 28, 2005 19.97 20.22 19.82 20.05 376,634 +0.19(+0.94%)
Jul 27, 2005 19.70 19.89 19.31 19.87 385,386 +0.33(+1.69%)
Jul 26, 2005 19.52 19.78 19.23 19.54 314,703 +0.12(+0.60%)
Jul 25, 2005 19.67 19.96 19.29 19.42 283,401 -0.25(-1.27%)
Jul 22, 2005 19.26 19.72 19.26 19.67 338,937 +0.53(+2.79%)
Jul 21, 2005 19.52 19.82 19.09 19.14 260,738 -0.38(-1.96%)
Jul 20, 2005 19.02 19.86 18.95 19.52 515,755 +0.48(+2.53%)
Jul 19, 2005 18.99 19.15 18.94 19.04 236,055 +0.13(+0.71%)
Jul 18, 2005 19.11 19.11 18.82 18.90 291,255 -0.31(-1.62%)
Jul 15, 2005 18.90 19.28 18.64 19.22 462,463 +0.32(+1.70%)
Jul 14, 2005 18.57 18.98 18.53 18.90 352,737 +0.54(+2.96%)
Jul 13, 2005 18.92 18.94 18.34 18.35 424,317 -0.66(-3.47%)
Jul 12, 2005 19.26 19.34 18.93 19.01 371,810 -0.14(-0.74%)
Jul 11, 2005 19.08 19.32 18.99 19.15 338,152 +0.07(+0.37%)
Jul 08, 2005 18.47 19.09 18.41 19.08 289,235 +0.63(+3.43%)
Jul 07, 2005 18.49 18.49 17.98 18.45 251,650 -0.22(-1.19%)
Jul 06, 2005 18.79 18.85 18.62 18.67 497,355 -0.12(-0.62%)
Jul 05, 2005 18.24 18.79 18.03 18.79 554,798 +0.55(+3.03%)
Jul 01, 2005 18.05 18.24 17.96 18.24 227,978 +0.25(+1.39%)
Jun 30, 2005 18.24 18.39 17.98 17.99 553,789 -0.11(-0.59%)
Jun 29, 2005 17.88 18.23 17.84 18.09 324,240 +0.26(+1.45%)
Jun 28, 2005 17.51 17.84 17.51 17.84 484,004 +0.55(+3.20%)
Jun 27, 2005 17.74 17.74 17.16 17.28 365,752 -0.45(-2.56%)
Jun 24, 2005 17.54 17.74 17.26 17.74 606,183 +0.23(+1.32%)
Jun 23, 2005 17.84 17.84 17.43 17.51 284,411 -0.33(-1.85%)
Jun 22, 2005 18.27 18.32 17.67 17.84 383,927 -0.26(-1.43%)
Jun 21, 2005 17.69 18.33 17.69 18.09 835,508 +0.53(+2.99%)
Jun 20, 2005 17.81 17.81 17.41 17.57 368,444 -0.33(-1.84%)
Jun 17, 2005 17.96 18.05 17.87 17.90 769,538 +0.03(+0.15%)
Jun 16, 2005 17.54 17.92 17.48 17.87 310,440 +0.37(+2.14%)
Jun 15, 2005 17.80 17.80 17.26 17.50 388,976 -0.30(-1.70%)
Jun 14, 2005 17.56 17.89 17.56 17.80 3,104,742 +0.29(+1.63%)
Jun 13, 2005 17.34 17.73 17.24 17.51 204,417 +0.01(+0.05%)
Jun 10, 2005 17.68 17.68 17.38 17.51 206,661 -0.16(-0.91%)
Jun 09, 2005 17.18 17.68 16.93 17.67 1,014,569 +0.50(+2.91%)
Jun 08, 2005 17.83 17.85 17.15 17.17 339,723 -0.66(-3.70%)
Jun 07, 2005 17.98 18.09 17.79 17.83 401,093 -0.15(-0.84%)
Jun 06, 2005 17.96 18.04 17.80 17.98 190,505 -0.03(-0.15%)
Jun 03, 2005 18.06 18.09 17.75 18.00 286,992 -0.05(-0.30%)
Jun 02, 2005 18.06 18.07 17.89 18.06 266,572 -0.03(-0.15%)
Jun 01, 2005 17.83 18.10 17.74 18.08 370,127 +0.27(+1.50%)
May 31, 2005 17.86 18.10 17.76 17.82 974,516 +0.02(+0.10%)
May 27, 2005 17.47 18.00 17.43 17.80 548,628 +0.33(+1.89%)
May 26, 2005 17.30 17.55 17.30 17.47 826,420 +0.18(+1.03%)
May 25, 2005 17.34 17.45 17.09 17.29 624,807 -0.09(-0.51%)
May 24, 2005 17.50 17.59 17.27 17.38 310,664 -0.11(-0.61%)
May 23, 2005 17.10 17.55 17.09 17.49 665,758 +0.32(+1.87%)
May 20, 2005 17.36 17.44 17.13 17.17 199,817 -0.19(-1.08%)
May 19, 2005 17.48 17.56 17.18 17.35 388,190 -0.13(-0.76%)
May 18, 2005 17.04 17.56 17.04 17.49 619,647 +0.55(+3.26%)
May 17, 2005 16.93 17.00 16.53 16.93 540,662 -0.15(-0.89%)
May 16, 2005 16.53 17.16 16.53 17.09 318,742 +0.50(+3.01%)
May 13, 2005 17.27 17.28 16.53 16.59 395,932 -0.64(-3.72%)
May 12, 2005 17.84 17.89 17.18 17.23 293,274 -0.55(-3.11%)
May 11, 2005 17.40 17.83 17.28 17.78 327,718 +0.47(+2.73%)
May 10, 2005 17.79 17.79 17.21 17.31 173,788 -0.57(-3.19%)
May 09, 2005 17.41 17.92 17.32 17.88 415,341 +0.55(+3.19%)
May 06, 2005 17.43 17.43 17.15 17.33 222,929 +0.12(+0.67%)
May 05, 2005 16.93 17.30 16.80 17.21 457,526 +0.22(+1.31%)
May 04, 2005 16.86 17.15 16.76 16.99 381,234 +0.21(+1.28%)
May 03, 2005 17.16 17.40 16.71 16.77 646,349 -0.56(-3.24%)
May 02, 2005 16.84 17.34 16.78 17.34 376,298 +0.47(+2.80%)
Apr 29, 2005 16.77 17.00 16.61 16.86 248,509 +0.14(+0.85%)
Apr 28, 2005 16.87 17.02 16.67 16.72 1,311,546 -0.15(-0.90%)
Apr 27, 2005 17.26 17.26 16.76 16.87 698,743 -0.38(-2.22%)
Apr 26, 2005 17.56 17.74 17.20 17.26 354,981 -0.37(-2.07%)
Apr 25, 2005 17.67 17.88 17.44 17.62 266,348 +0.14(+0.82%)
Apr 22, 2005 17.71 17.72 17.23 17.48 540,662 -0.32(-1.80%)
Apr 21, 2005 17.51 17.98 17.38 17.80 397,054 +0.60(+3.47%)
Apr 20, 2005 17.69 17.73 17.09 17.20 583,744 -0.27(-1.53%)
Apr 19, 2005 16.66 17.52 16.66 17.47 534,828 +0.89(+5.38%)
Apr 18, 2005 16.55 16.82 16.44 16.58 345,781 -0.05(-0.32%)
Apr 15, 2005 16.83 17.18 16.49 16.63 665,197 -0.18(-1.06%)
Apr 14, 2005 17.69 17.69 16.71 16.81 929,302 -0.93(-5.23%)
Apr 13, 2005 18.41 18.41 17.53 17.74 689,207 -0.70(-3.82%)
Apr 12, 2005 18.09 18.52 17.90 18.44 488,828 +0.22(+1.22%)
Apr 11, 2005 18.43 18.48 17.83 18.22 574,881 -0.21(-1.16%)
Apr 08, 2005 18.49 18.72 17.98 18.43 1,123,285 -0.03(-0.14%)
Apr 07, 2005 18.06 18.47 17.84 18.46 1,412,521 +0.41(+2.27%)
Apr 06, 2005 17.80 18.14 17.80 18.05 1,115,431 +0.25(+1.40%)
Apr 05, 2005 17.95 18.00 17.80 17.80 563,550 -0.15(-0.84%)
Apr 04, 2005 17.88 18.00 17.66 17.95 1,268,015 +0.16(+0.90%)
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.