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, 2010 32.50 32.72 31.97 32.24 880,245 -0.33(-1.01%)
Mar 30, 2010 32.44 32.75 32.32 32.57 605,944 +0.10(+0.30%)
Mar 29, 2010 32.35 32.81 32.25 32.47 673,752 +0.20(+0.64%)
Mar 26, 2010 31.91 32.43 31.74 32.27 1,086,681 +0.56(+1.77%)
Mar 25, 2010 32.19 32.61 31.67 31.70 975,289 -0.17(-0.53%)
Mar 24, 2010 31.88 32.05 31.52 31.87 797,642 -0.16(-0.50%)
Mar 23, 2010 32.25 32.30 31.59 32.03 674,875 -0.20(-0.64%)
Mar 22, 2010 31.57 32.35 31.46 32.24 622,530 +0.37(+1.17%)
Mar 19, 2010 32.15 32.15 31.34 31.86 1,173,778 -0.14(-0.45%)
Mar 18, 2010 32.11 32.90 31.88 32.01 1,288,935 -0.17(-0.53%)
Mar 17, 2010 32.27 32.57 32.02 32.18 1,218,032 -0.20(-0.63%)
Mar 16, 2010 31.90 32.38 31.82 32.38 1,149,607 +0.68(+2.14%)
Mar 15, 2010 31.61 31.73 31.59 31.70 1,468,158 -0.16(-0.50%)
Mar 12, 2010 32.27 32.28 31.79 31.86 2,189,945 -0.22(-0.69%)
Mar 11, 2010 32.14 32.48 31.88 32.09 1,858,400 +0.01(+0.03%)
Mar 10, 2010 32.49 32.82 31.81 32.08 2,742,867 +0.09(+0.28%)
Mar 09, 2010 31.43 32.35 31.43 31.99 1,036,120 +0.30(+0.96%)
Mar 08, 2010 31.54 31.92 31.22 31.69 730,509 +0.09(+0.28%)
Mar 05, 2010 31.28 31.74 31.25 31.60 1,127,863 +0.51(+1.63%)
Mar 04, 2010 31.04 31.25 30.87 31.09 676,407 +0.18(+0.58%)
Mar 03, 2010 31.25 31.41 30.77 30.91 1,062,796 -0.38(-1.22%)
Mar 02, 2010 31.66 31.98 31.26 31.29 1,290,976 -0.27(-0.85%)
Mar 01, 2010 30.70 31.64 30.70 31.56 1,176,200 +0.99(+3.24%)
Feb 26, 2010 31.20 31.20 30.38 30.57 1,446,552 -0.62(-1.97%)
Feb 25, 2010 30.11 31.26 29.72 31.19 1,274,627 +0.58(+1.90%)
Feb 24, 2010 30.68 30.90 30.34 30.61 995,318 -0.05(-0.15%)
Feb 23, 2010 31.04 31.22 30.50 30.65 1,295,827 -0.43(-1.38%)
Feb 22, 2010 30.30 31.13 30.19 31.08 1,618,923 +0.85(+2.80%)
Feb 19, 2010 29.42 30.33 29.42 30.23 903,566 +0.69(+2.32%)
Feb 18, 2010 29.55 29.56 29.23 29.55 746,095 +0.08(+0.27%)
Feb 17, 2010 29.65 29.77 29.06 29.47 774,981 -0.02(-0.06%)
Feb 16, 2010 29.24 29.70 28.77 29.48 1,478,712 +0.61(+2.13%)
Feb 12, 2010 28.17 28.87 28.87 28.87 2,819,096 +0.41(+1.44%)
Feb 11, 2010 27.11 28.83 27.11 28.46 2,210,799 +1.33(+4.90%)
Feb 10, 2010 26.94 27.28 26.82 27.13 857,993 +0.10(+0.36%)
Feb 09, 2010 27.20 27.34 26.80 27.03 681,496 +0.33(+1.24%)
Feb 08, 2010 26.96 27.42 26.53 26.70 765,979 -0.28(-1.02%)
Feb 05, 2010 26.70 27.08 26.31 26.98 1,912,742 +0.37(+1.37%)
Feb 04, 2010 27.51 27.51 26.55 26.61 1,402,129 -1.12(-4.05%)
Feb 03, 2010 27.31 27.99 27.10 27.74 1,707,451 +0.29(+1.07%)
Feb 02, 2010 27.44 27.66 27.20 27.44 915,785 +0.08(+0.28%)
Feb 01, 2010 26.62 27.52 26.62 27.37 919,448 +0.90(+3.38%)
Jan 29, 2010 27.92 28.13 26.33 26.47 2,317,991 -1.33(-4.78%)
Jan 28, 2010 27.99 28.52 27.80 27.80 2,236,507 -0.14(-0.51%)
Jan 27, 2010 27.60 28.04 27.38 27.94 765,142 +0.20(+0.71%)
Jan 26, 2010 27.38 27.87 27.06 27.75 748,082 +0.30(+1.10%)
Jan 25, 2010 28.01 28.01 27.43 27.44 1,289,205 -0.20(-0.71%)
Jan 22, 2010 27.68 28.43 27.60 27.64 864,892 -0.45(-1.62%)
Jan 21, 2010 28.65 29.29 28.09 28.09 1,174,248 -0.60(-2.08%)
Jan 20, 2010 28.73 28.84 27.99 28.69 1,224,125 -0.53(-1.80%)
Jan 19, 2010 29.38 29.39 29.07 29.22 581,139 -0.12(-0.43%)
Jan 15, 2010 29.63 29.34 29.34 29.34 880,834 -0.45(-1.50%)
Jan 14, 2010 29.87 30.18 29.56 29.79 513,416 -0.10(-0.33%)
Jan 13, 2010 30.03 30.09 29.41 29.89 690,817 +0.01(+0.03%)
Jan 12, 2010 29.97 30.18 29.62 29.88 778,582 -0.44(-1.44%)
Jan 11, 2010 30.42 30.52 29.78 30.31 1,162,829 +0.13(+0.44%)
Jan 08, 2010 28.78 30.32 28.78 30.18 1,127,514 +1.29(+4.47%)
Jan 07, 2010 28.56 29.24 28.34 28.89 1,207,660 +0.32(+1.12%)
Jan 06, 2010 29.63 29.94 28.41 28.57 2,947,702 -2.01(-6.59%)
Jan 05, 2010 29.98 30.70 29.86 30.58 1,266,909 +0.59(+1.96%)
Jan 04, 2010 29.85 30.19 29.79 29.99 688,295 +0.32(+1.08%)
Dec 31, 2009 30.24 29.67 29.67 29.67 687,187 -0.48(-1.60%)
Dec 30, 2009 30.15 30.44 29.92 30.15 423,111 -0.25(-0.82%)
Dec 29, 2009 30.41 30.44 30.15 30.40 508,902 +0.18(+0.59%)
Dec 28, 2009 30.52 30.52 29.93 30.22 547,643 -0.12(-0.41%)
Dec 24, 2009 30.59 30.81 30.23 30.35 344,535 -0.07(-0.23%)
Dec 23, 2009 29.73 30.58 29.58 30.42 873,703 +0.85(+2.86%)
Dec 22, 2009 29.36 29.63 29.15 29.57 944,789 +0.47(+1.62%)
Dec 21, 2009 28.51 29.40 28.48 29.10 943,731 +0.86(+3.06%)
Dec 18, 2009 27.85 28.24 27.76 28.24 1,310,055 +0.45(+1.64%)
Dec 17, 2009 27.86 28.10 27.19 27.78 1,682,525 -0.43(-1.52%)
Dec 16, 2009 28.45 28.78 28.08 28.21 1,347,122 +0.03(+0.10%)
Dec 15, 2009 27.43 28.40 27.14 28.18 1,245,535 +0.64(+2.33%)
Dec 14, 2009 27.20 27.68 27.20 27.54 1,229,606 +1.15(+4.36%)
Dec 11, 2009 26.32 26.50 26.20 26.39 629,806 +0.20(+0.75%)
Dec 10, 2009 25.67 26.27 25.49 26.20 785,780 +0.72(+2.83%)
Dec 09, 2009 25.62 25.66 25.27 25.47 490,910 -0.20(-0.76%)
Dec 08, 2009 25.95 25.98 25.52 25.67 1,031,729 -0.56(-2.14%)
Dec 07, 2009 26.28 26.41 26.12 26.23 507,004 -0.12(-0.44%)
Dec 04, 2009 26.32 26.69 26.04 26.35 708,989 +0.46(+1.79%)
Dec 03, 2009 26.47 26.62 25.85 25.88 516,034 -0.41(-1.56%)
Dec 02, 2009 26.15 26.52 26.05 26.29 709,602 +0.23(+0.89%)
Dec 01, 2009 25.95 26.20 25.78 26.06 781,215 +0.54(+2.13%)
Nov 30, 2009 25.16 25.56 25.04 25.52 974,950 +0.24(+0.95%)
Nov 27, 2009 24.84 25.55 24.73 25.28 550,703 -0.57(-2.21%)
Nov 25, 2009 25.77 25.88 25.38 25.85 597,505 +0.20(+0.80%)
Nov 24, 2009 25.61 25.75 25.10 25.64 1,061,633 +0.16(+0.63%)
Nov 23, 2009 25.71 25.88 25.37 25.48 793,785 +0.20(+0.78%)
Nov 20, 2009 25.14 25.59 25.09 25.29 567,589 +0.00(+0.00%)
Nov 19, 2009 25.79 25.81 25.14 25.29 1,022,790 -0.79(-3.04%)
Nov 18, 2009 26.20 26.27 25.95 26.08 569,167 -0.09(-0.34%)
Nov 17, 2009 26.04 26.26 25.67 26.17 1,160,560 +0.07(+0.27%)
Nov 16, 2009 26.16 26.28 25.90 26.10 979,099 +0.32(+1.24%)
Nov 13, 2009 25.54 25.85 25.42 25.78 692,502 +0.38(+1.51%)
Nov 12, 2009 26.29 26.51 25.25 25.39 1,618,336 -0.98(-3.72%)
Nov 11, 2009 26.06 26.54 26.02 26.37 1,092,732 +0.59(+2.28%)
Nov 10, 2009 25.72 25.96 25.50 25.79 1,228,218 -0.02(-0.07%)
Nov 09, 2009 25.23 25.90 25.15 25.80 1,644,568 +0.91(+3.65%)
Nov 06, 2009 24.49 25.02 24.38 24.89 1,284,223 +0.09(+0.36%)
Nov 05, 2009 23.87 24.84 23.58 24.81 1,941,331 +1.22(+5.18%)
Nov 04, 2009 23.24 23.87 23.13 23.58 2,608,576 +0.60(+2.60%)
Nov 03, 2009 23.39 23.50 22.26 22.99 5,325,074 +1.52(+7.10%)
Nov 02, 2009 21.72 22.29 21.15 21.46 2,357,157 -0.13(-0.62%)
Oct 30, 2009 21.81 22.18 21.44 21.60 2,205,775 -0.31(-1.42%)
Oct 29, 2009 22.12 22.57 20.12 21.91 4,640,938 -0.01(-0.04%)
Oct 28, 2009 22.66 23.25 21.88 21.92 2,856,672 -0.73(-3.23%)
Oct 27, 2009 23.81 24.07 22.59 22.65 1,995,217 -1.14(-4.80%)
Oct 26, 2009 23.89 24.60 23.65 23.79 1,345,687 -0.10(-0.41%)
Oct 23, 2009 23.66 24.08 23.58 23.89 2,703,329 -1.00(-4.01%)
Oct 22, 2009 24.57 24.94 23.74 24.89 1,671,136 +0.37(+1.53%)
Oct 21, 2009 25.22 25.63 24.45 24.51 1,184,747 -0.84(-3.31%)
Oct 20, 2009 24.98 25.49 24.97 25.35 796,001 -0.30(-1.18%)
Oct 19, 2009 25.71 26.29 25.59 25.65 2,643,239 +0.11(+0.42%)
Oct 16, 2009 25.29 25.71 25.03 25.55 851,538 -0.03(-0.10%)
Oct 15, 2009 25.42 25.74 25.19 25.57 1,020,989 -0.27(-1.03%)
Oct 14, 2009 24.78 25.92 24.78 25.84 2,438,724 +1.45(+5.96%)
Oct 13, 2009 24.96 25.02 24.15 24.39 871,073 -0.58(-2.32%)
Oct 12, 2009 24.73 25.04 24.54 24.97 1,073,067 +0.45(+1.85%)
Oct 09, 2009 24.20 24.51 23.99 24.51 855,879 +0.34(+1.40%)
Oct 08, 2009 23.72 24.51 23.53 24.17 1,926,983 +0.85(+3.63%)
Oct 07, 2009 23.17 23.63 22.92 23.33 1,247,167 +0.15(+0.65%)
Oct 06, 2009 23.11 23.58 22.87 23.17 872,293 +0.35(+1.52%)
Oct 05, 2009 22.51 22.95 22.28 22.83 1,894,696 +0.44(+1.95%)
Oct 02, 2009 22.35 22.64 21.86 22.39 1,680,037 -0.38(-1.68%)
Oct 01, 2009 23.76 23.89 22.73 22.77 1,577,181 -0.84(-3.55%)
Sep 30, 2009 23.91 24.07 23.37 23.61 2,011,461 -0.23(-0.97%)
Sep 29, 2009 23.58 23.99 23.58 23.84 1,444,302 -0.01(-0.04%)
Sep 28, 2009 23.11 23.99 23.07 23.85 1,289,040 +0.76(+3.28%)
Sep 25, 2009 23.11 23.38 22.83 23.09 1,260,896 -0.12(-0.54%)
Sep 24, 2009 23.95 24.06 22.68 23.22 1,431,823 -0.56(-2.36%)
Sep 23, 2009 24.48 24.54 23.77 23.78 1,057,563 -0.52(-2.13%)
Sep 22, 2009 24.71 24.96 24.25 24.30 1,569,767 -0.15(-0.62%)
Sep 21, 2009 24.82 24.82 24.02 24.45 1,222,774 -0.61(-2.42%)
Sep 18, 2009 25.15 25.32 24.73 25.05 1,289,407 +0.00(+0.00%)
Sep 17, 2009 25.55 26.02 25.05 25.05 1,498,406 +0.05(+0.21%)
Sep 16, 2009 25.21 25.67 24.73 25.00 3,241,149 +0.24(+0.97%)
Sep 15, 2009 24.98 25.05 24.53 24.76 3,244,521 -0.34(-1.35%)
Sep 14, 2009 24.40 25.26 24.26 25.10 1,996,566 +0.53(+2.18%)
Sep 11, 2009 25.05 25.42 24.15 24.56 2,617,045 -0.34(-1.36%)
Sep 10, 2009 23.79 24.95 23.79 24.90 1,901,515 +1.03(+4.33%)
Sep 09, 2009 23.39 24.07 23.02 23.87 2,488,087 +0.57(+2.45%)
Sep 08, 2009 23.33 23.89 23.26 23.30 2,088,122 +0.12(+0.54%)
Sep 04, 2009 22.29 23.22 22.13 23.17 2,265,464 +0.90(+4.04%)
Sep 03, 2009 21.29 22.34 21.28 22.27 1,788,639 +1.07(+5.04%)
Sep 02, 2009 21.36 21.61 21.05 21.20 1,618,502 -0.12(-0.54%)
Sep 01, 2009 21.26 21.84 21.10 21.32 2,114,605 +0.02(+0.08%)
Aug 31, 2009 22.09 22.09 21.09 21.30 2,184,030 -0.97(-4.36%)
Aug 28, 2009 21.12 22.43 21.12 22.27 2,587,569 +1.22(+5.80%)
Aug 27, 2009 20.62 21.10 20.05 21.05 1,099,345 +0.39(+1.90%)
Aug 26, 2009 20.79 20.81 20.30 20.66 1,219,952 -0.12(-0.56%)
Aug 25, 2009 20.90 21.36 20.53 20.78 1,629,087 +0.12(+0.60%)
Aug 24, 2009 21.10 21.35 20.49 20.65 2,379,253 -0.74(-3.46%)
Aug 21, 2009 20.95 21.50 20.72 21.39 937,708 +0.71(+3.45%)
Aug 20, 2009 20.13 20.84 20.12 20.68 788,416 +0.43(+2.11%)
Aug 19, 2009 19.91 20.70 19.79 20.25 1,842,889 +0.03(+0.13%)
Aug 18, 2009 19.75 20.31 19.75 20.22 1,299,932 +0.70(+3.61%)
Aug 17, 2009 20.00 20.04 19.49 19.52 1,347,368 -1.27(-6.13%)
Aug 14, 2009 20.79 20.86 20.23 20.79 1,397,951 -0.03(-0.13%)
Aug 13, 2009 20.50 20.84 20.16 20.82 847,112 +0.50(+2.46%)
Aug 12, 2009 19.92 20.62 19.72 20.32 1,293,879 +0.41(+2.06%)
Aug 11, 2009 20.13 20.29 19.54 19.91 1,276,758 -0.30(-1.50%)
Aug 10, 2009 20.54 20.95 20.11 20.21 1,417,709 -0.45(-2.16%)
Aug 07, 2009 20.00 20.77 19.79 20.66 2,153,122 +1.03(+5.22%)
Aug 06, 2009 19.63 20.04 19.43 19.64 2,096,697 +0.05(+0.27%)
Aug 05, 2009 20.02 20.10 19.26 19.58 1,563,805 -0.29(-1.48%)
Aug 04, 2009 19.03 20.16 18.94 19.88 2,628,272 +0.70(+3.62%)
Aug 03, 2009 18.39 19.50 18.39 19.18 1,960,255 +1.08(+5.96%)
Jul 31, 2009 18.74 18.74 17.98 18.10 2,876,660 -0.64(-3.42%)
Jul 30, 2009 17.97 19.07 17.75 18.74 3,285,422 +1.22(+6.97%)
Jul 29, 2009 17.71 17.75 17.02 17.52 2,010,511 -0.29(-1.65%)
Jul 28, 2009 18.44 18.77 17.58 17.82 1,771,805 -0.72(-3.89%)
Jul 27, 2009 18.41 18.65 18.08 18.54 1,306,213 +0.40(+2.21%)
Jul 24, 2009 17.78 18.34 17.59 18.14 234 +0.14(+0.79%)
Jul 23, 2009 17.10 18.04 17.02 18.00 2,598,035 +1.07(+6.32%)
Jul 22, 2009 16.16 17.07 16.04 16.93 1,994,076 +0.63(+3.88%)
Jul 21, 2009 17.03 17.22 15.95 16.29 2,296,514 -0.40(-2.40%)
Jul 20, 2009 16.62 17.07 16.43 16.69 1,900,053 +0.33(+2.02%)
Jul 17, 2009 15.61 16.42 15.61 16.36 2,265,356 +0.73(+4.68%)
Jul 16, 2009 15.01 15.77 14.87 15.63 1,544,756 +0.49(+3.24%)
Jul 15, 2009 14.64 15.26 14.64 15.14 1,777,622 +0.71(+4.94%)
Jul 14, 2009 13.97 14.47 13.93 14.43 1,444,164 +0.50(+3.58%)
Jul 13, 2009 13.49 13.94 13.47 13.93 1,230,572 +0.15(+1.10%)
Jul 10, 2009 13.33 13.89 13.18 13.78 1,304,376 +0.28(+2.05%)
Jul 09, 2009 13.58 13.99 13.44 13.50 1,836,993 +0.01(+0.07%)
Jul 08, 2009 13.37 13.74 13.15 13.49 2,375,837 +0.21(+1.61%)
Jul 07, 2009 13.98 14.02 13.20 13.28 1,708,331 -0.70(-4.97%)
Jul 06, 2009 14.08 14.23 13.55 13.98 1,430,667 -0.26(-1.82%)
Jul 02, 2009 14.61 14.61 14.11 14.23 930,121 -0.59(-3.97%)
Jul 01, 2009 14.43 15.04 14.43 14.82 2,386,384 +0.46(+3.23%)
Jun 30, 2009 14.24 14.60 14.06 14.36 1,428,613 +0.05(+0.37%)
Jun 29, 2009 14.54 14.66 14.21 14.31 1,776,302 -0.24(-1.65%)
Jun 26, 2009 14.55 14.72 14.39 14.55 2,641,602 -0.21(-1.45%)
Jun 25, 2009 14.47 14.86 14.39 14.76 1,942,897 +0.70(+5.01%)
Jun 24, 2009 13.72 14.53 13.61 14.06 2,270,423 +0.47(+3.48%)
Jun 23, 2009 13.89 14.07 13.23 13.58 2,291,852 -0.18(-1.30%)
Jun 22, 2009 14.61 14.66 13.74 13.76 2,535,600 -1.03(-6.99%)
Jun 19, 2009 14.93 15.12 14.64 14.80 1,728,037 +0.03(+0.18%)
Jun 18, 2009 14.97 15.19 14.53 14.77 1,883,736 -0.33(-2.18%)
Jun 17, 2009 15.62 15.62 14.73 15.10 2,706,723 -0.50(-3.20%)
Jun 16, 2009 15.29 16.03 15.21 15.60 3,692,977 +0.48(+3.18%)
Jun 15, 2009 15.80 15.80 14.93 15.12 2,815,083 -0.87(-5.46%)
Jun 12, 2009 14.71 16.00 14.71 15.99 4,991,810 +1.19(+8.07%)
Jun 11, 2009 14.39 14.84 14.34 14.80 3,222,329 +0.45(+3.17%)
Jun 10, 2009 14.48 14.64 14.10 14.34 1,857,099 -0.05(-0.37%)
Jun 09, 2009 14.36 14.62 14.26 14.39 2,298,791 +0.17(+1.19%)
Jun 08, 2009 14.26 14.45 14.16 14.23 1,996,430 -0.01(-0.06%)
Jun 05, 2009 14.58 14.66 14.09 14.23 1,968,115 -0.12(-0.87%)
Jun 04, 2009 14.21 14.49 13.96 14.36 2,937,008 +0.21(+1.45%)
Jun 03, 2009 14.56 14.56 13.92 14.15 1,734,972 -0.61(-4.11%)
Jun 02, 2009 14.93 15.22 14.59 14.76 3,657,996 -0.22(-1.49%)
Jun 01, 2009 15.06 15.31 14.86 14.98 2,389,898 +0.29(+1.94%)
May 29, 2009 14.04 14.70 13.97 14.70 2,210,362 +0.75(+5.37%)
May 28, 2009 14.01 14.09 13.41 13.95 2,106,388 +0.14(+1.03%)
May 27, 2009 14.52 14.71 13.76 13.81 2,068,216 -0.75(-5.14%)
May 26, 2009 13.87 14.74 13.84 14.56 1,894,521 +0.50(+3.55%)
May 22, 2009 14.08 14.33 13.82 14.06 1,172,148 +0.10(+0.70%)
May 21, 2009 14.19 14.20 13.73 13.96 2,550,726 -0.40(-2.79%)
May 20, 2009 14.61 15.14 14.33 14.36 2,318,324 -0.07(-0.49%)
May 19, 2009 14.01 15.02 14.00 14.43 4,488,414 +0.92(+6.79%)
May 18, 2009 13.34 13.65 12.99 13.51 1,398,559 +0.33(+2.50%)
May 15, 2009 12.87 13.50 12.87 13.18 1,684,151 +0.21(+1.65%)
May 14, 2009 12.65 13.26 12.65 12.97 2,059,556 +0.17(+1.32%)
May 13, 2009 13.65 13.65 12.75 12.80 2,116,855 -1.08(-7.77%)
May 12, 2009 14.08 14.36 13.51 13.88 1,446,311 -0.15(-1.08%)
May 11, 2009 14.79 14.83 13.96 14.03 1,764,143 -1.13(-7.47%)
May 08, 2009 14.61 15.27 14.35 15.16 2,616,148 +0.81(+5.65%)
May 07, 2009 14.72 15.06 14.21 14.35 2,135,277 -0.16(-1.11%)
May 06, 2009 14.63 14.81 14.10 14.51 1,975,485 +0.02(+0.12%)
May 05, 2009 14.84 15.01 14.16 14.49 2,195,885 -0.30(-2.05%)
May 04, 2009 13.94 15.02 13.90 14.80 2,620,202 +1.08(+7.86%)
May 01, 2009 13.58 14.10 13.11 13.72 1,746,954 +0.12(+0.92%)
Apr 30, 2009 13.35 13.62 13.01 13.59 4,003,881 +0.45(+3.39%)
Apr 29, 2009 13.59 13.77 13.00 13.15 5,159,771 -0.14(-1.07%)
Apr 28, 2009 13.47 13.74 13.17 13.29 1,893,756 -0.36(-2.61%)
Apr 27, 2009 14.50 14.50 13.42 13.65 3,048,137 -1.24(-8.32%)
Apr 24, 2009 14.72 15.05 14.54 14.88 1,700,445 +0.40(+2.77%)
Apr 23, 2009 14.18 14.72 13.95 14.48 1,702,328 +0.31(+2.20%)
Apr 22, 2009 14.22 14.72 13.91 14.17 2,068,201 -0.14(-1.00%)
Apr 21, 2009 13.72 14.49 13.65 14.31 1,729,178 +0.51(+3.68%)
Apr 20, 2009 14.88 14.88 13.79 13.81 1,643,591 -1.21(-8.07%)
Apr 17, 2009 14.82 15.58 14.63 15.02 1,679,647 +0.27(+1.81%)
Apr 16, 2009 14.64 14.91 14.32 14.75 1,513,884 +0.29(+2.03%)
Apr 15, 2009 13.41 14.88 13.41 14.46 3,403,546 +0.97(+7.20%)
Apr 14, 2009 13.62 13.91 13.28 13.49 1,030,295 -0.31(-2.26%)
Apr 13, 2009 13.44 14.05 13.01 13.80 1,643,937 +0.16(+1.18%)
Apr 09, 2009 12.82 13.80 12.80 13.64 2,372,000 +1.14(+9.13%)
Apr 08, 2009 12.24 12.52 11.97 12.50 1,582,349 +0.45(+3.70%)
Apr 07, 2009 12.26 12.42 11.98 12.05 1,828,131 -0.46(-3.70%)
Apr 06, 2009 12.55 12.56 12.18 12.51 1,585,702 -0.14(-1.13%)
Apr 03, 2009 12.34 12.70 12.34 12.66 1,763,849 +0.36(+2.90%)
Apr 02, 2009 11.60 12.74 11.53 12.30 2,978,977 +1.05(+9.35%)
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.