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, 2005 15.14 15.59 15.11 15.56 868,044 +0.47(+3.13%)
Jan 28, 2005 15.13 15.15 14.88 15.09 443,390 -0.13(-0.88%)
Jan 27, 2005 15.01 15.25 14.83 15.22 347,352 +0.21(+1.43%)
Jan 26, 2005 14.90 15.01 14.64 15.01 312,908 +0.30(+2.06%)
Jan 25, 2005 14.62 14.77 14.48 14.71 261,187 +0.37(+2.55%)
Jan 24, 2005 14.73 14.84 14.31 14.34 306,401 -0.33(-2.25%)
Jan 21, 2005 14.62 14.97 14.53 14.67 395,483 +0.05(+0.37%)
Jan 20, 2005 14.75 14.86 14.52 14.62 441,483 -0.13(-0.91%)
Jan 19, 2005 14.82 14.92 14.58 14.75 386,844 -0.16(-1.08%)
Jan 18, 2005 14.76 15.03 14.72 14.91 345,445 +0.07(+0.48%)
Jan 14, 2005 14.80 14.93 14.56 14.84 434,302 +0.13(+0.91%)
Jan 13, 2005 14.93 14.96 14.56 14.71 622,900 -0.09(-0.60%)
Jan 12, 2005 14.80 15.11 14.58 14.80 629,744 +0.39(+2.72%)
Jan 11, 2005 14.66 14.66 14.34 14.40 287,104 -0.26(-1.76%)
Jan 10, 2005 14.34 14.80 14.34 14.66 412,537 +0.23(+1.61%)
Jan 07, 2005 14.75 14.75 14.40 14.43 369,903 -0.19(-1.28%)
Jan 06, 2005 14.67 14.89 14.59 14.62 397,615 +0.04(+0.24%)
Jan 05, 2005 14.78 15.14 14.51 14.58 403,337 -0.18(-1.21%)
Jan 04, 2005 15.40 15.51 14.64 14.76 457,526 -0.62(-4.00%)
Jan 03, 2005 15.80 15.90 15.29 15.38 326,484 -0.43(-2.71%)
Dec 31, 2004 15.86 15.93 15.71 15.80 182,090 -0.02(-0.11%)
Dec 30, 2004 15.84 16.11 15.79 15.82 249,294 +0.08(+0.51%)
Dec 29, 2004 15.71 15.85 15.57 15.74 194,656 +0.05(+0.34%)
Dec 28, 2004 15.44 15.73 15.41 15.69 315,601 +0.34(+2.21%)
Dec 27, 2004 15.60 15.60 15.33 15.35 205,202 -0.16(-1.03%)
Dec 23, 2004 15.59 15.60 15.46 15.51 163,690 -0.07(-0.46%)
Dec 22, 2004 15.42 15.60 15.39 15.58 404,346 +0.16(+1.04%)
Dec 21, 2004 14.80 15.42 14.79 15.42 593,842 +0.63(+4.28%)
Dec 20, 2004 15.00 15.05 14.48 14.79 524,618 -0.12(-0.84%)
Dec 17, 2004 14.98 15.03 14.64 14.91 403,673 -0.09(-0.59%)
Dec 16, 2004 15.24 15.26 14.77 15.00 378,317 -0.26(-1.69%)
Dec 15, 2004 15.11 15.42 14.98 15.26 685,504 +0.15(+1.00%)
Dec 14, 2004 15.05 15.30 14.97 15.11 591,935 +0.11(+0.71%)
Dec 13, 2004 14.82 15.08 14.75 15.00 365,864 +0.22(+1.51%)
Dec 10, 2004 14.80 14.93 14.72 14.78 235,382 -0.11(-0.72%)
Dec 09, 2004 14.88 14.89 14.65 14.88 182,427 -0.13(-0.89%)
Dec 08, 2004 14.71 15.02 14.71 15.02 311,899 +0.31(+2.12%)
Dec 07, 2004 15.23 15.23 14.68 14.71 704,129 -0.52(-3.40%)
Dec 06, 2004 15.57 15.57 15.19 15.22 279,811 -0.36(-2.29%)
Dec 03, 2004 15.25 15.58 15.08 15.58 519,345 +0.33(+2.16%)
Dec 02, 2004 15.60 15.60 15.24 15.25 223,826 -0.35(-2.23%)
Dec 01, 2004 15.26 15.79 15.26 15.60 655,549 +0.44(+2.88%)
Nov 30, 2004 15.15 15.23 14.99 15.16 510,482 +0.05(+0.35%)
Nov 29, 2004 14.88 15.29 14.70 15.11 613,251 +0.28(+1.86%)
Nov 26, 2004 14.84 14.88 14.72 14.83 98,057 +0.01(+0.06%)
Nov 24, 2004 14.88 15.12 14.80 14.82 411,527 -0.23(-1.54%)
Nov 23, 2004 14.88 15.11 14.59 15.05 514,072 +0.24(+1.62%)
Nov 22, 2004 14.62 14.83 14.62 14.81 569,047 +0.19(+1.28%)
Nov 19, 2004 14.69 14.76 14.56 14.63 325,250 -0.09(-0.61%)
Nov 18, 2004 14.71 14.88 14.66 14.72 867,707 -0.01(-0.06%)
Nov 17, 2004 14.75 14.99 14.65 14.72 254,792 +0.07(+0.49%)
Nov 16, 2004 14.87 14.88 14.65 14.65 254,455 -0.24(-1.62%)
Nov 15, 2004 14.97 15.02 14.77 14.89 411,527 -0.08(-0.54%)
Nov 12, 2004 15.06 15.06 14.71 14.97 722,080 +0.00(+0.00%)
Nov 11, 2004 14.95 14.97 14.78 14.97 340,396 +0.17(+1.14%)
Nov 10, 2004 14.76 15.02 14.69 14.80 432,395 +0.02(+0.12%)
Nov 09, 2004 14.66 14.93 14.62 14.79 529,667 +0.04(+0.24%)
Nov 08, 2004 14.84 14.89 14.62 14.75 349,484 -0.02(-0.12%)
Nov 05, 2004 14.81 15.13 14.71 14.77 1,200,362 +0.10(+0.67%)
Nov 04, 2004 14.75 14.90 14.67 14.67 925,599 -0.04(-0.24%)
Nov 03, 2004 14.97 14.97 14.67 14.71 602,032 -0.05(-0.36%)
Nov 02, 2004 15.01 15.02 14.72 14.76 486,697 -0.25(-1.66%)
Nov 01, 2004 15.09 15.15 14.88 15.01 308,196 -0.10(-0.65%)
Oct 29, 2004 14.99 15.30 14.68 15.11 689,319 +0.14(+0.95%)
Oct 28, 2004 15.06 15.06 14.71 14.97 269,826 -0.12(-0.83%)
Oct 27, 2004 14.69 15.09 14.68 15.09 637,037 +0.61(+4.18%)
Oct 26, 2004 14.48 14.53 14.26 14.48 341,630 +0.01(+0.06%)
Oct 25, 2004 14.18 14.60 14.18 14.47 279,138 +0.21(+1.50%)
Oct 22, 2004 14.71 14.71 14.25 14.26 208,119 -0.45(-3.09%)
Oct 21, 2004 14.30 14.72 14.27 14.72 418,707 +0.42(+2.93%)
Oct 20, 2004 13.99 14.31 13.82 14.30 322,894 +0.21(+1.52%)
Oct 19, 2004 14.18 14.27 13.93 14.08 277,118 -0.09(-0.63%)
Oct 18, 2004 14.06 14.20 13.93 14.17 192,973 +0.04(+0.32%)
Oct 15, 2004 13.86 14.17 13.86 14.13 217,544 +0.28(+1.99%)
Oct 14, 2004 13.83 14.04 13.82 13.85 311,786 +0.03(+0.19%)
Oct 13, 2004 14.41 14.41 13.78 13.82 563,437 -0.67(-4.61%)
Oct 12, 2004 14.39 14.49 14.26 14.49 257,485 +0.05(+0.37%)
Oct 11, 2004 14.39 14.44 14.21 14.44 260,963 +0.05(+0.37%)
Oct 08, 2004 14.06 14.39 14.06 14.39 616,281 +0.23(+1.64%)
Oct 07, 2004 14.26 14.26 14.09 14.15 343,088 -0.10(-0.69%)
Oct 06, 2004 13.89 14.25 13.87 14.25 248,621 +0.46(+3.36%)
Oct 05, 2004 13.88 13.94 13.78 13.79 262,533 -0.18(-1.28%)
Oct 04, 2004 13.81 14.06 13.76 13.97 361,713 +0.20(+1.42%)
Oct 01, 2004 13.66 13.77 13.57 13.77 279,250 +0.25(+1.85%)
Sep 30, 2004 13.49 13.59 13.33 13.52 326,147 -0.02(-0.13%)
Sep 29, 2004 13.33 13.58 13.25 13.54 501,843 +0.14(+1.07%)
Sep 28, 2004 12.91 13.41 12.91 13.40 470,653 +0.50(+3.87%)
Sep 27, 2004 12.93 13.01 12.88 12.90 910,565 -0.02(-0.14%)
Sep 24, 2004 13.02 13.05 12.84 12.92 1,135,178 -0.10(-0.75%)
Sep 23, 2004 13.09 13.10 12.99 13.01 267,582 +0.04(+0.34%)
Sep 22, 2004 13.25 13.26 12.94 12.97 1,061,466 -0.37(-2.81%)
Sep 21, 2004 13.28 13.41 13.27 13.34 235,831 +0.10(+0.74%)
Sep 20, 2004 13.37 13.47 13.24 13.24 214,290 -0.12(-0.93%)
Sep 17, 2004 13.41 13.41 13.33 13.37 325,586 +0.00(+0.00%)
Sep 16, 2004 13.46 13.51 13.34 13.37 448,551 -0.06(-0.46%)
Sep 15, 2004 13.25 13.50 13.17 13.43 357,898 +0.18(+1.35%)
Sep 14, 2004 13.28 13.40 13.17 13.25 221,807 -0.04(-0.27%)
Sep 13, 2004 13.29 13.44 13.29 13.29 252,997 +0.00(+0.00%)
Sep 10, 2004 13.24 13.40 13.08 13.29 434,975 +0.12(+0.88%)
Sep 09, 2004 13.41 13.49 13.13 13.17 464,819 -0.19(-1.40%)
Sep 08, 2004 13.36 13.59 13.33 13.36 327,381 +0.00(+0.00%)
Sep 07, 2004 13.41 13.48 13.27 13.36 613,812 +0.02(+0.13%)
Sep 03, 2004 13.52 13.57 13.33 13.34 259,280 -0.15(-1.12%)
Sep 02, 2004 13.29 13.60 13.28 13.49 255,128 +0.13(+1.00%)
Sep 01, 2004 13.37 13.49 13.15 13.36 203,070 -0.01(-0.07%)
Aug 31, 2004 13.10 13.37 13.03 13.37 256,699 +0.30(+2.32%)
Aug 30, 2004 13.37 13.37 13.06 13.07 227,080 -0.38(-2.85%)
Aug 27, 2004 13.31 13.45 13.19 13.45 192,300 +0.21(+1.62%)
Aug 26, 2004 13.36 13.36 13.08 13.24 207,783 -0.08(-0.60%)
Aug 25, 2004 12.94 13.32 12.93 13.32 167,281 +0.13(+1.01%)
Aug 24, 2004 13.24 13.25 12.84 13.18 204,866 +0.28(+2.14%)
Aug 23, 2004 12.95 13.10 12.88 12.91 189,607 -0.02(-0.14%)
Aug 20, 2004 12.68 12.93 12.68 12.92 354,644 +0.21(+1.68%)
Aug 19, 2004 12.97 13.00 12.71 12.71 211,934 -0.23(-1.79%)
Aug 18, 2004 12.78 12.98 12.61 12.94 239,870 +0.17(+1.33%)
Aug 17, 2004 12.74 12.83 12.61 12.77 335,123 +0.10(+0.77%)
Aug 16, 2004 12.16 12.68 12.16 12.67 391,444 +0.56(+4.64%)
Aug 13, 2004 12.01 12.17 11.98 12.11 226,182 +0.12(+0.97%)
Aug 12, 2004 12.25 12.25 11.83 12.00 652,295 -0.16(-1.32%)
Aug 11, 2004 12.22 12.25 12.06 12.16 392,903 -0.05(-0.44%)
Aug 10, 2004 12.31 12.36 12.15 12.21 326,933 +0.09(+0.74%)
Aug 09, 2004 11.94 12.13 11.94 12.12 263,655 -0.01(-0.07%)
Aug 06, 2004 12.48 12.52 12.04 12.13 306,625 -0.44(-3.47%)
Aug 05, 2004 12.60 12.73 12.52 12.57 659,027 -0.01(-0.07%)
Aug 04, 2004 12.66 12.70 12.44 12.58 295,294 -0.09(-0.70%)
Aug 03, 2004 12.90 12.90 12.62 12.67 256,363 -0.24(-1.86%)
Aug 02, 2004 12.97 13.10 12.68 12.91 281,831 -0.12(-0.96%)
Jul 30, 2004 13.15 13.25 12.92 13.03 271,621 -0.16(-1.22%)
Jul 29, 2004 12.82 13.20 12.70 13.19 392,566 +0.45(+3.50%)
Jul 28, 2004 12.79 12.91 12.66 12.75 394,585 +0.02(+0.14%)
Jul 27, 2004 12.67 12.83 12.65 12.73 200,602 +0.10(+0.78%)
Jul 26, 2004 12.83 12.92 12.55 12.63 306,177 -0.27(-2.07%)
Jul 23, 2004 13.05 13.05 12.79 12.90 240,992 +0.07(+0.56%)
Jul 22, 2004 12.81 13.05 12.54 12.83 371,137 +0.03(+0.21%)
Jul 21, 2004 13.35 13.35 12.79 12.80 223,378 -0.48(-3.62%)
Jul 20, 2004 12.86 13.29 12.83 13.28 205,763 +0.33(+2.55%)
Jul 19, 2004 12.97 13.01 12.82 12.95 216,646 -0.06(-0.48%)
Jul 16, 2004 12.90 13.09 12.90 13.01 381,010 +0.12(+0.97%)
Jul 15, 2004 13.01 13.07 12.87 12.89 490,623 -0.17(-1.30%)
Jul 14, 2004 13.10 13.13 12.95 13.06 489,726 -0.05(-0.41%)
Jul 13, 2004 13.16 13.20 13.05 13.11 202,846 -0.10(-0.74%)
Jul 12, 2004 13.19 13.27 13.11 13.21 271,509 -0.05(-0.40%)
Jul 09, 2004 13.12 13.34 13.10 13.26 228,539 +0.12(+0.88%)
Jul 08, 2004 13.65 13.71 13.10 13.15 1,041,832 -0.59(-4.28%)
Jul 07, 2004 13.64 13.79 13.64 13.74 956,340 +0.14(+1.05%)
Jul 06, 2004 13.59 13.69 13.50 13.59 601,247 +0.00(+0.00%)
Jul 02, 2004 13.68 13.77 13.54 13.59 187,251 -0.16(-1.17%)
Jul 01, 2004 13.82 13.84 13.68 13.75 348,474 -0.06(-0.45%)
Jun 30, 2004 13.57 13.84 13.36 13.82 1,466,374 +0.21(+1.51%)
Jun 29, 2004 13.37 13.61 13.37 13.61 434,414 +0.21(+1.60%)
Jun 28, 2004 13.28 13.57 13.28 13.40 346,454 +0.07(+0.54%)
Jun 25, 2004 13.37 13.39 13.16 13.33 670,358 -0.05(-0.40%)
Jun 24, 2004 13.34 13.46 13.32 13.38 543,355 +0.08(+0.60%)
Jun 23, 2004 12.86 13.30 12.84 13.30 313,806 +0.53(+4.12%)
Jun 22, 2004 12.80 12.81 12.65 12.77 263,431 -0.12(-0.90%)
Jun 21, 2004 12.81 12.90 12.73 12.89 334,450 +0.06(+0.49%)
Jun 18, 2004 12.66 12.83 12.63 12.83 883,527 +0.20(+1.55%)
Jun 17, 2004 12.48 12.75 12.41 12.63 458,536 +0.17(+1.36%)
Jun 16, 2004 12.37 12.51 12.26 12.46 324,913 +0.16(+1.30%)
Jun 15, 2004 12.34 12.52 12.26 12.30 372,371 +0.04(+0.29%)
Jun 14, 2004 12.48 12.59 12.12 12.26 425,439 -0.23(-1.85%)
Jun 10, 2004 12.42 12.70 12.42 12.50 325,362 +0.07(+0.57%)
Jun 09, 2004 12.70 12.70 12.33 12.42 265,675 -0.33(-2.59%)
Jun 08, 2004 12.57 12.75 12.54 12.75 303,484 +0.14(+1.13%)
Jun 07, 2004 12.26 12.62 12.26 12.61 345,108 +0.44(+3.59%)
Jun 04, 2004 12.06 12.23 12.03 12.18 354,532 +0.15(+1.26%)
Jun 03, 2004 12.10 12.19 12.00 12.02 404,010 -0.05(-0.44%)
Jun 02, 2004 11.94 12.10 11.94 12.08 347,127 +0.12(+1.04%)
Jun 01, 2004 11.59 12.02 11.51 11.95 548,179 +0.37(+3.15%)
May 28, 2004 11.59 11.71 11.51 11.59 492,194 +0.04(+0.39%)
May 27, 2004 11.58 11.72 11.41 11.54 382,805 -0.04(-0.31%)
May 26, 2004 11.52 11.59 11.45 11.58 123,076 -0.01(-0.08%)
May 25, 2004 11.44 11.63 11.38 11.59 255,016 +0.17(+1.48%)
May 24, 2004 11.36 11.57 11.28 11.42 338,040 +0.12(+1.11%)
May 21, 2004 11.40 11.41 11.23 11.29 180,856 -0.02(-0.16%)
May 20, 2004 11.36 11.41 11.23 11.31 265,450 -0.05(-0.47%)
May 19, 2004 11.54 11.59 11.33 11.36 369,342 -0.13(-1.16%)
May 18, 2004 11.57 11.58 11.40 11.50 389,312 +0.00(+0.00%)
May 17, 2004 11.71 11.71 11.46 11.50 528,321 -0.30(-2.57%)
May 14, 2004 11.92 11.92 11.60 11.80 542,345 -0.12(-0.97%)
May 13, 2004 11.80 12.12 11.78 11.92 335,011 +0.12(+0.98%)
May 12, 2004 11.90 11.90 11.60 11.80 530,901 -0.16(-1.34%)
May 11, 2004 11.94 12.12 11.86 11.96 201,163 +0.11(+0.90%)
May 10, 2004 11.94 11.99 11.78 11.85 425,439 -0.18(-1.48%)
May 07, 2004 12.37 12.40 12.03 12.03 307,972 -0.34(-2.74%)
May 06, 2004 12.11 12.57 12.03 12.37 540,662 +0.17(+1.39%)
May 05, 2004 12.30 12.30 12.17 12.20 200,602 -0.12(-0.94%)
May 04, 2004 12.26 12.57 12.19 12.32 244,021 +0.00(+0.00%)
May 03, 2004 12.34 12.51 12.26 12.32 515,194 -0.03(-0.22%)
Apr 30, 2004 12.57 12.57 12.30 12.34 419,829 -0.13(-1.07%)
Apr 29, 2004 12.42 12.56 12.30 12.48 460,219 +0.05(+0.43%)
Apr 28, 2004 12.42 12.61 12.30 12.42 443,053 +0.04(+0.29%)
Apr 27, 2004 12.67 12.75 12.39 12.39 359,244 -0.19(-1.49%)
Apr 26, 2004 12.78 12.83 12.48 12.58 224,836 -0.21(-1.60%)
Apr 23, 2004 12.70 12.83 12.59 12.78 618,525 +0.08(+0.63%)
Apr 22, 2004 12.48 12.77 12.47 12.70 535,052 +0.27(+2.15%)
Apr 21, 2004 12.16 12.48 12.07 12.43 323,679 +0.29(+2.35%)
Apr 20, 2004 12.48 12.48 12.15 12.15 218,665 -0.29(-2.29%)
Apr 19, 2004 12.52 12.55 12.41 12.43 388,751 -0.17(-1.34%)
Apr 16, 2004 12.48 12.62 12.39 12.60 237,290 +0.21(+1.65%)
Apr 15, 2004 12.34 12.48 12.34 12.40 163,915 -0.02(-0.14%)
Apr 14, 2004 12.34 12.55 12.33 12.42 402,102 +0.02(+0.14%)
Apr 13, 2004 12.63 12.69 12.40 12.40 249,855 -0.23(-1.83%)
Apr 12, 2004 12.65 12.83 12.45 12.63 332,654 -0.08(-0.63%)
Apr 08, 2004 12.90 12.90 12.65 12.71 226,519 -0.19(-1.45%)
Apr 07, 2004 12.54 13.00 12.54 12.90 857,946 +0.36(+2.84%)
Apr 06, 2004 12.80 12.80 12.48 12.54 426,336 -0.26(-2.02%)
Apr 05, 2004 12.65 12.80 12.52 12.80 399,634 +0.10(+0.77%)
Apr 02, 2004 12.52 12.70 12.52 12.70 291,816 +0.21(+1.64%)
Apr 01, 2004 12.39 12.65 12.39 12.50 913,707 +0.11(+0.86%)
Mar 31, 2004 12.27 12.45 12.26 12.39 238,299 +0.03(+0.22%)
Mar 30, 2004 12.39 12.48 12.26 12.36 178,163 -0.04(-0.29%)
Mar 29, 2004 12.28 12.42 12.26 12.40 238,412 +0.14(+1.16%)
Mar 26, 2004 12.30 12.45 12.21 12.26 171,656 +0.04(+0.37%)
Mar 25, 2004 11.94 12.32 11.94 12.21 298,211 +0.28(+2.32%)
Mar 24, 2004 12.21 12.28 11.93 11.93 479,628 -0.32(-2.62%)
Mar 23, 2004 12.24 12.38 12.19 12.26 292,040 +0.04(+0.37%)
Mar 22, 2004 12.18 12.30 12.17 12.21 676,978 +0.04(+0.29%)
Mar 19, 2004 12.43 12.43 12.17 12.18 636,476 -0.17(-1.37%)
Mar 18, 2004 12.26 12.49 12.21 12.34 208,568 -0.04(-0.36%)
Mar 17, 2004 12.48 12.51 12.39 12.39 338,152 +0.08(+0.65%)
Mar 16, 2004 12.31 12.38 12.16 12.31 503,750 +0.00(+0.00%)
Mar 15, 2004 12.51 12.51 12.30 12.31 311,899 -0.19(-1.50%)
Mar 12, 2004 12.41 12.75 12.32 12.50 256,363 +0.18(+1.45%)
Mar 11, 2004 12.39 12.56 12.30 12.32 321,098 -0.13(-1.07%)
Mar 10, 2004 12.40 12.48 12.31 12.45 459,209 +0.06(+0.50%)
Mar 09, 2004 12.48 12.54 12.34 12.39 472,224 -0.09(-0.71%)
Mar 08, 2004 12.48 12.55 12.41 12.48 294,060 -0.05(-0.43%)
Mar 05, 2004 12.48 12.63 12.40 12.53 243,124 +0.14(+1.15%)
Mar 04, 2004 12.34 12.46 12.33 12.39 1,077,173 +0.01(+0.07%)
Mar 03, 2004 12.39 12.48 12.34 12.38 189,832 -0.05(-0.43%)
Mar 02, 2004 12.52 12.62 12.43 12.43 370,913 -0.06(-0.50%)
Mar 01, 2004 12.51 12.57 12.39 12.50 347,576 -0.03(-0.21%)
Feb 27, 2004 12.35 12.65 12.35 12.52 464,370 +0.13(+1.08%)
Feb 26, 2004 12.48 12.48 12.34 12.39 713,665 -0.09(-0.71%)
Feb 25, 2004 12.57 12.58 12.48 12.48 507,565 -0.02(-0.14%)
Feb 24, 2004 12.69 12.69 12.49 12.50 498,365 -0.19(-1.48%)
Feb 23, 2004 12.88 12.92 12.66 12.68 450,121 -0.11(-0.84%)
Feb 20, 2004 12.92 12.92 12.75 12.79 183,212 -0.04(-0.28%)
Feb 19, 2004 12.92 13.01 12.78 12.83 303,035 -0.10(-0.76%)
Feb 18, 2004 12.88 12.98 12.74 12.92 252,324 +0.13(+1.05%)
Feb 17, 2004 12.83 12.92 12.72 12.79 489,502 +0.04(+0.35%)
Feb 13, 2004 13.16 13.16 12.75 12.75 717,367 -0.40(-3.05%)
Feb 12, 2004 13.41 13.41 13.15 13.15 292,713 -0.18(-1.34%)
Feb 11, 2004 13.24 13.37 13.20 13.33 555,135 -0.04(-0.33%)
Feb 10, 2004 13.14 13.43 13.14 13.37 426,224 +0.26(+1.97%)
Feb 09, 2004 13.08 13.16 12.75 13.11 332,093 +0.06(+0.48%)
Feb 06, 2004 12.81 13.10 12.70 13.05 308,533 +0.33(+2.59%)
Feb 05, 2004 12.70 12.81 12.66 12.72 276,221 +0.02(+0.14%)
Feb 04, 2004 12.85 12.88 12.66 12.70 339,610 -0.24(-1.86%)
Feb 03, 2004 12.88 13.08 12.78 12.94 237,963 +0.03(+0.21%)
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.