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, 2017 82.25 82.44 81.24 81.32 1,320,712 -1.18(-1.43%)
Mar 30, 2017 81.70 83.32 81.60 82.50 1,637,863 +1.05(+1.29%)
Mar 29, 2017 81.18 81.69 80.71 81.44 746,808 -0.09(-0.10%)
Mar 28, 2017 79.46 81.78 79.46 81.53 1,441,892 +1.97(+2.48%)
Mar 27, 2017 77.63 79.75 77.57 79.56 1,456,673 +1.19(+1.52%)
Mar 24, 2017 78.26 78.49 77.88 78.36 810,173 +0.29(+0.38%)
Mar 23, 2017 77.89 78.95 77.63 78.07 1,115,572 +0.02(+0.02%)
Mar 22, 2017 77.93 78.28 77.44 78.05 1,628,709 +0.18(+0.23%)
Mar 21, 2017 79.22 79.39 77.32 77.87 1,740,665 -1.22(-1.55%)
Mar 20, 2017 79.81 80.08 79.03 79.09 1,765,292 -0.68(-0.86%)
Mar 17, 2017 81.52 81.79 79.67 79.77 2,231,949 -1.64(-2.01%)
Mar 16, 2017 82.11 82.32 79.92 81.42 2,112,643 -1.55(-1.86%)
Mar 15, 2017 82.35 83.57 81.77 82.96 2,408,517 +0.93(+1.13%)
Mar 14, 2017 82.34 82.64 81.79 82.03 1,010,396 -0.88(-1.06%)
Mar 13, 2017 82.81 83.28 82.70 82.91 795,646 +0.11(+0.14%)
Mar 10, 2017 83.12 83.50 82.38 82.80 737,565 -0.02(-0.02%)
Mar 09, 2017 83.24 83.54 82.56 82.82 1,180,766 -0.51(-0.61%)
Mar 08, 2017 83.93 84.05 83.10 83.33 1,283,383 -0.75(-0.89%)
Mar 07, 2017 84.04 84.39 83.74 84.08 1,563,536 -0.27(-0.32%)
Mar 06, 2017 84.49 84.49 83.65 84.35 1,461,346 -0.20(-0.23%)
Mar 03, 2017 84.70 85.24 83.95 84.55 1,613,755 +0.02(+0.02%)
Mar 02, 2017 85.17 85.50 84.48 84.53 1,130,190 -0.85(-1.00%)
Mar 01, 2017 84.45 85.80 84.24 85.38 1,687,991 +1.65(+1.97%)
Feb 28, 2017 83.68 84.49 83.30 83.73 1,273,196 +0.20(+0.24%)
Feb 27, 2017 83.67 83.82 83.00 83.53 808,312 +0.09(+0.10%)
Feb 24, 2017 82.04 83.58 81.72 83.44 1,897,675 +0.87(+1.05%)
Feb 23, 2017 83.09 83.47 81.55 82.57 2,251,072 -0.27(-0.33%)
Feb 22, 2017 82.35 83.51 82.08 82.85 1,331,876 +0.04(+0.05%)
Feb 21, 2017 82.40 83.13 82.23 82.81 1,469,592 +0.73(+0.89%)
Feb 17, 2017 82.08 82.08 82.08 0 +0.04(+0.05%)
Feb 16, 2017 82.04 82.40 81.62 82.05 1,081,771 +0.09(+0.12%)
Feb 15, 2017 81.29 82.09 81.12 81.95 1,860,751 +0.31(+0.38%)
Feb 14, 2017 81.89 81.91 80.86 81.64 2,517,077 -0.24(-0.29%)
Feb 13, 2017 81.57 82.45 81.25 81.88 1,199,473 +0.82(+1.01%)
Feb 10, 2017 81.34 81.71 80.74 81.05 1,908,444 -0.15(-0.19%)
Feb 09, 2017 80.58 81.61 80.58 81.20 1,397,785 +0.85(+1.06%)
Feb 08, 2017 80.14 80.37 79.02 80.35 1,456,055 +0.06(+0.07%)
Feb 07, 2017 80.80 81.29 80.00 80.30 1,394,661 -0.21(-0.26%)
Feb 06, 2017 80.76 81.37 80.09 80.51 1,035,023 -0.37(-0.46%)
Feb 03, 2017 80.51 81.38 79.83 80.87 1,418,581 +0.63(+0.79%)
Feb 02, 2017 80.84 80.98 79.83 80.24 1,319,772 -1.05(-1.29%)
Feb 01, 2017 81.04 82.03 80.68 81.29 2,147,134 +0.13(+0.16%)
Jan 31, 2017 81.23 81.48 80.47 81.16 2,368,441 -0.43(-0.52%)
Jan 30, 2017 81.00 81.89 80.62 81.58 1,671,794 +0.34(+0.42%)
Jan 27, 2017 82.65 82.65 80.46 81.24 2,572,028 -1.21(-1.47%)
Jan 26, 2017 82.71 84.13 82.20 82.45 2,722,182 -1.50(-1.79%)
Jan 25, 2017 81.89 84.02 81.80 83.95 2,032,444 +2.38(+2.92%)
Jan 24, 2017 81.18 82.19 80.77 81.57 1,402,713 +0.71(+0.88%)
Jan 23, 2017 81.31 82.14 80.27 80.86 2,186,181 -2.18(-2.63%)
Jan 20, 2017 80.30 84.16 79.46 83.05 4,342,965 +3.22(+4.04%)
Jan 19, 2017 82.37 83.21 79.51 79.83 3,111,022 -0.43(-0.54%)
Jan 18, 2017 79.33 80.64 78.75 80.26 1,762,832 +0.66(+0.83%)
Jan 17, 2017 79.74 81.48 79.10 79.60 1,958,418 +0.35(+0.44%)
Jan 13, 2017 79.25 79.25 79.25 0 +1.67(+2.16%)
Jan 12, 2017 76.72 77.83 75.93 77.58 1,800,625 +0.63(+0.82%)
Jan 11, 2017 76.77 77.68 76.76 76.94 1,737,267 +0.16(+0.21%)
Jan 10, 2017 77.03 77.88 76.31 76.78 978,773 -0.26(-0.33%)
Jan 09, 2017 78.69 79.12 76.73 77.04 1,812,765 -2.14(-2.70%)
Jan 06, 2017 77.18 79.64 76.91 79.17 1,882,218 +1.98(+2.57%)
Jan 05, 2017 76.73 78.33 76.59 77.19 2,484,747 +0.50(+0.65%)
Jan 04, 2017 76.76 77.53 74.68 76.69 4,908,228 +0.34(+0.45%)
Jan 03, 2017 80.79 80.90 76.16 76.35 3,090,258 -3.81(-4.75%)
Dec 30, 2016 80.16 80.16 80.16 0 +0.37(+0.46%)
Dec 29, 2016 80.15 80.38 79.53 79.79 653,742 -0.07(-0.08%)
Dec 28, 2016 81.12 81.81 79.75 79.85 852,783 -1.23(-1.51%)
Dec 27, 2016 80.27 81.29 80.21 81.08 708,821 +0.82(+1.02%)
Dec 23, 2016 80.26 80.26 80.26 0 +0.00(+0.00%)
Dec 22, 2016 80.44 80.52 79.98 80.26 1,243,127 -0.19(-0.23%)
Dec 21, 2016 80.90 80.90 79.82 80.45 1,045,802 -0.23(-0.28%)
Dec 20, 2016 81.42 81.71 80.22 80.68 1,346,831 -0.69(-0.84%)
Dec 19, 2016 81.37 81.43 80.60 81.36 974,618 -0.14(-0.17%)
Dec 16, 2016 81.31 81.92 80.72 81.51 1,960,193 +0.93(+1.16%)
Dec 15, 2016 80.10 81.58 80.03 80.57 1,361,400 +0.86(+1.07%)
Dec 14, 2016 80.61 81.19 79.55 79.72 1,467,253 -1.19(-1.47%)
Dec 13, 2016 81.22 81.58 80.24 80.90 1,502,998 +0.56(+0.69%)
Dec 12, 2016 81.05 81.28 79.58 80.35 4,904,293 -0.60(-0.74%)
Dec 09, 2016 80.57 81.50 79.61 80.95 2,037,590 -0.19(-0.23%)
Dec 08, 2016 81.24 81.54 79.61 81.14 1,940,488 +0.00(+0.00%)
Dec 07, 2016 79.43 81.30 78.79 81.14 1,950,640 +2.28(+2.89%)
Dec 06, 2016 79.62 80.23 78.45 78.86 2,170,774 -1.58(-1.97%)
Dec 05, 2016 81.40 81.54 80.42 80.44 2,607,327 -0.23(-0.28%)
Dec 02, 2016 81.67 82.04 80.44 80.67 2,451,798 -0.95(-1.16%)
Dec 01, 2016 83.91 84.47 81.51 81.62 2,431,684 -1.86(-2.23%)
Nov 30, 2016 83.27 84.52 83.22 83.48 1,322,012 +0.72(+0.86%)
Nov 29, 2016 82.92 83.63 82.18 82.77 975,692 -0.50(-0.60%)
Nov 28, 2016 82.70 83.68 82.15 83.27 1,450,154 +0.65(+0.79%)
Nov 25, 2016 82.65 82.84 82.10 82.62 526,905 -0.31(-0.37%)
Nov 23, 2016 82.93 82.93 82.93 0 +1.34(+1.64%)
Nov 22, 2016 84.55 84.60 81.23 81.59 2,344,279 -1.92(-2.30%)
Nov 21, 2016 82.58 83.85 82.57 83.51 1,607,741 +1.10(+1.34%)
Nov 18, 2016 80.85 82.49 80.81 82.41 1,587,991 +1.48(+1.83%)
Nov 17, 2016 79.99 81.63 79.99 80.93 2,257,301 +0.93(+1.16%)
Nov 16, 2016 80.00 81.31 79.50 80.00 1,789,801 -0.16(-0.20%)
Nov 15, 2016 80.19 80.86 79.02 80.16 1,726,434 +0.08(+0.09%)
Nov 14, 2016 77.60 80.91 77.40 80.08 2,991,129 +2.87(+3.72%)
Nov 11, 2016 76.31 77.30 75.51 77.21 3,442,303 +0.88(+1.16%)
Nov 10, 2016 78.82 80.00 76.32 76.33 6,042,579 -1.29(-1.66%)
Nov 09, 2016 75.45 78.78 74.63 77.62 14,110,926 -9.48(-10.88%)
Nov 08, 2016 86.00 87.51 84.69 87.10 2,002,833 +0.99(+1.15%)
Nov 07, 2016 86.56 87.60 85.36 86.11 2,638,682 +3.32(+4.01%)
Nov 04, 2016 82.54 83.91 82.35 82.79 1,330,739 -0.01(-0.01%)
Nov 03, 2016 82.39 83.99 82.08 82.79 1,580,554 +0.47(+0.57%)
Nov 02, 2016 80.75 82.84 80.33 82.32 1,830,622 +1.31(+1.61%)
Nov 01, 2016 82.95 83.24 80.48 81.02 1,902,262 -1.57(-1.90%)
Oct 31, 2016 83.90 83.98 82.46 82.59 1,296,685 -0.94(-1.13%)
Oct 28, 2016 84.01 85.33 82.67 83.53 2,165,707 -0.41(-0.49%)
Oct 27, 2016 83.97 84.07 83.26 83.94 962,233 +0.39(+0.46%)
Oct 26, 2016 84.44 85.13 83.36 83.56 1,588,638 -1.59(-1.87%)
Oct 25, 2016 84.64 85.45 84.10 85.15 1,008,906 +0.34(+0.40%)
Oct 24, 2016 85.75 85.80 84.79 84.81 1,215,900 -0.20(-0.23%)
Oct 21, 2016 85.13 85.69 84.87 85.01 1,275,133 -1.07(-1.25%)
Oct 20, 2016 86.93 87.40 85.33 86.08 1,914,534 -1.37(-1.57%)
Oct 19, 2016 87.11 88.22 85.71 87.45 2,136,889 +0.33(+0.38%)
Oct 18, 2016 88.81 91.11 86.99 87.12 2,716,750 -2.00(-2.25%)
Oct 17, 2016 88.96 89.81 88.63 89.13 1,446,022 +0.15(+0.17%)
Oct 14, 2016 88.55 89.50 88.25 88.98 1,715,910 +1.21(+1.38%)
Oct 13, 2016 87.34 88.06 86.38 87.76 1,474,418 -0.32(-0.36%)
Oct 12, 2016 89.83 89.83 88.02 88.08 1,355,344 -1.90(-2.11%)
Oct 11, 2016 88.51 91.11 88.32 89.98 2,744,702 +1.60(+1.81%)
Oct 10, 2016 86.97 89.11 86.97 88.38 1,323,148 +1.79(+2.06%)
Oct 07, 2016 87.59 87.77 86.28 86.60 976,255 -1.22(-1.39%)
Oct 06, 2016 87.99 88.24 87.47 87.82 1,268,061 -0.14(-0.16%)
Oct 05, 2016 86.93 88.30 86.54 87.96 762,701 +1.29(+1.49%)
Oct 04, 2016 86.93 87.57 86.60 86.67 930,006 -0.26(-0.30%)
Oct 03, 2016 87.25 88.15 86.88 86.94 795,949 -0.88(-1.01%)
Sep 30, 2016 87.49 88.11 87.00 87.82 1,198,579 +0.62(+0.71%)
Sep 29, 2016 86.95 87.89 86.56 87.20 1,062,690 +0.22(+0.25%)
Sep 28, 2016 86.28 87.12 86.22 86.98 1,148,842 +0.78(+0.91%)
Sep 27, 2016 84.58 87.02 84.58 86.20 2,108,959 +1.41(+1.66%)
Sep 26, 2016 83.80 85.10 83.80 84.79 1,463,072 +0.42(+0.50%)
Sep 23, 2016 84.28 84.65 83.94 84.37 1,005,337 -0.36(-0.42%)
Sep 22, 2016 84.61 85.61 84.47 84.72 2,112,720 +0.31(+0.37%)
Sep 21, 2016 84.51 85.11 83.62 84.41 1,655,451 +0.11(+0.13%)
Sep 20, 2016 85.21 85.33 84.29 84.30 1,126,498 -0.25(-0.30%)
Sep 19, 2016 86.35 86.36 84.52 84.55 1,476,302 -1.15(-1.34%)
Sep 16, 2016 86.18 86.27 85.04 85.70 1,629,125 -0.81(-0.94%)
Sep 15, 2016 87.12 87.38 85.80 86.51 2,149,819 -0.58(-0.67%)
Sep 14, 2016 86.69 87.37 86.13 87.10 1,495,260 +0.38(+0.43%)
Sep 13, 2016 87.83 88.33 86.23 86.72 1,801,767 -1.90(-2.15%)
Sep 12, 2016 87.65 89.12 87.03 88.62 1,224,073 +0.95(+1.08%)
Sep 09, 2016 90.61 91.04 87.64 87.67 914,950 -3.68(-4.03%)
Sep 08, 2016 91.04 91.63 90.70 91.35 934,426 +0.45(+0.50%)
Sep 07, 2016 89.74 91.06 89.72 90.90 1,326,070 +1.27(+1.41%)
Sep 06, 2016 89.83 90.33 89.22 89.63 1,716,284 -0.19(-0.21%)
Sep 02, 2016 90.93 89.82 89.82 89.82 1,228,862 -0.69(-0.77%)
Sep 01, 2016 91.02 91.42 89.80 90.51 1,012,047 -0.20(-0.22%)
Aug 31, 2016 90.64 90.87 89.98 90.71 1,085,164 -0.19(-0.21%)
Aug 30, 2016 92.20 92.42 90.63 90.90 1,332,185 -1.18(-1.28%)
Aug 29, 2016 93.29 93.79 91.75 92.08 1,661,104 -1.21(-1.30%)
Aug 26, 2016 93.47 94.43 93.02 93.29 768,487 +0.09(+0.10%)
Aug 25, 2016 92.94 93.52 92.74 93.20 834,868 -0.07(-0.07%)
Aug 24, 2016 92.67 93.79 92.60 93.26 1,024,945 +0.38(+0.40%)
Aug 23, 2016 93.43 93.54 92.87 92.89 697,269 +0.03(+0.03%)
Aug 22, 2016 92.40 93.02 92.17 92.86 778,922 -0.06(-0.06%)
Aug 19, 2016 91.88 93.10 91.88 92.91 1,128,296 +0.68(+0.73%)
Aug 18, 2016 91.49 92.61 91.31 92.24 1,097,491 +0.73(+0.80%)
Aug 17, 2016 90.76 91.55 90.31 91.51 796,852 +0.98(+1.09%)
Aug 16, 2016 90.95 91.94 89.82 90.52 1,544,236 -0.53(-0.59%)
Aug 15, 2016 91.26 92.60 91.00 91.06 1,384,184 +0.10(+0.11%)
Aug 12, 2016 90.90 91.22 90.03 90.95 690,526 -0.26(-0.29%)
Aug 11, 2016 90.61 92.00 90.31 91.22 732,323 +0.64(+0.70%)
Aug 10, 2016 91.38 91.38 90.38 90.58 552,305 -0.53(-0.58%)
Aug 09, 2016 91.96 92.08 90.91 91.10 553,556 -0.87(-0.95%)
Aug 08, 2016 92.51 93.55 91.82 91.98 1,405,565 -0.41(-0.45%)
Aug 05, 2016 90.84 92.78 90.74 92.39 1,096,960 +2.01(+2.22%)
Aug 04, 2016 89.68 90.81 89.03 90.38 993,377 +1.13(+1.27%)
Aug 03, 2016 88.40 89.57 88.23 89.25 617,750 +1.01(+1.15%)
Aug 02, 2016 88.82 89.29 87.38 88.23 780,573 -1.01(-1.13%)
Aug 01, 2016 90.00 91.01 88.89 89.25 1,380,497 -0.89(-0.99%)
Jul 29, 2016 89.33 90.81 88.97 90.14 1,046,085 +0.46(+0.51%)
Jul 28, 2016 89.21 90.60 88.87 89.68 847,998 +0.22(+0.24%)
Jul 27, 2016 89.96 90.38 88.58 89.46 923,914 -0.50(-0.55%)
Jul 26, 2016 90.18 90.33 88.93 89.96 1,572,378 -0.46(-0.51%)
Jul 25, 2016 91.59 91.75 90.32 90.42 800,681 -1.34(-1.46%)
Jul 22, 2016 91.44 92.05 90.96 91.76 859,742 +0.10(+0.11%)
Jul 21, 2016 91.69 92.31 90.60 91.66 1,847,066 -0.47(-0.51%)
Jul 20, 2016 91.69 93.04 91.28 92.13 2,440,318 +0.76(+0.83%)
Jul 19, 2016 87.56 92.05 87.22 91.37 3,923,835 +1.69(+1.88%)
Jul 18, 2016 88.20 89.78 86.99 89.68 1,838,872 +1.16(+1.31%)
Jul 15, 2016 89.35 89.65 88.39 88.52 846,649 -0.50(-0.56%)
Jul 14, 2016 87.68 89.56 87.46 89.01 2,115,176 +2.23(+2.57%)
Jul 13, 2016 85.81 87.75 84.88 86.78 2,309,783 +1.15(+1.35%)
Jul 12, 2016 85.59 86.34 85.35 85.63 742,496 +0.85(+1.01%)
Jul 11, 2016 84.89 85.95 84.32 84.77 745,599 +0.18(+0.21%)
Jul 08, 2016 83.14 84.80 82.21 84.59 846,347 +2.38(+2.90%)
Jul 07, 2016 83.24 83.63 81.73 82.21 1,158,898 -0.70(-0.85%)
Jul 06, 2016 81.73 83.02 81.14 82.92 1,288,410 +0.86(+1.05%)
Jul 05, 2016 83.13 83.49 81.35 82.05 1,539,936 -1.96(-2.33%)
Jul 01, 2016 84.27 84.01 84.01 84.01 992,046 -0.48(-0.57%)
Jun 30, 2016 83.95 84.50 82.14 84.49 1,523,307 +0.88(+1.05%)
Jun 29, 2016 82.32 83.66 81.86 83.61 853,900 +2.34(+2.87%)
Jun 28, 2016 80.25 81.38 80.10 81.27 983,800 +2.00(+2.52%)
Jun 27, 2016 80.62 80.62 78.79 79.28 1,672,795 -2.41(-2.95%)
Jun 24, 2016 82.81 83.29 81.17 81.69 1,468,249 -3.77(-4.41%)
Jun 23, 2016 85.46 86.09 84.79 85.46 1,247,536 +1.21(+1.44%)
Jun 22, 2016 84.33 84.74 82.07 84.25 1,329,719 +0.14(+0.17%)
Jun 21, 2016 82.52 84.55 80.74 84.11 1,531,290 +0.33(+0.39%)
Jun 20, 2016 83.45 85.01 83.45 83.78 1,636,229 +1.24(+1.50%)
Jun 17, 2016 81.96 83.62 81.90 82.54 1,428,595 +0.64(+0.78%)
Jun 16, 2016 81.90 82.07 80.31 81.90 1,784,985 +0.01(+0.01%)
Jun 15, 2016 83.71 84.29 81.78 81.89 1,869,485 -1.31(-1.58%)
Jun 14, 2016 83.47 85.08 83.07 83.21 2,424,931 -0.60(-0.72%)
Jun 13, 2016 82.78 84.92 81.96 83.81 2,241,819 +0.81(+0.97%)
Jun 10, 2016 83.64 84.15 82.50 83.00 1,281,310 -1.58(-1.86%)
Jun 09, 2016 86.02 86.56 83.52 84.58 1,918,538 -2.14(-2.47%)
Jun 08, 2016 86.34 87.33 85.87 86.71 940,547 +0.86(+1.00%)
Jun 07, 2016 85.54 86.25 85.49 85.85 856,205 +0.51(+0.60%)
Jun 06, 2016 86.42 86.52 84.50 85.34 1,453,871 -0.54(-0.63%)
Jun 03, 2016 85.73 86.23 84.44 85.88 1,046,032 +0.12(+0.14%)
Jun 02, 2016 85.81 86.27 85.28 85.76 1,021,343 -0.58(-0.67%)
Jun 01, 2016 86.28 86.39 85.32 86.34 721,145 -0.66(-0.76%)
May 31, 2016 87.39 88.41 86.72 87.00 1,471,660 -0.25(-0.29%)
May 27, 2016 87.35 87.26 87.26 87.26 653,808 -0.05(-0.05%)
May 26, 2016 87.78 88.32 86.46 87.30 1,273,285 -0.07(-0.07%)
May 25, 2016 85.25 87.48 84.89 87.37 1,496,470 +2.32(+2.72%)
May 24, 2016 84.88 86.05 83.81 85.05 1,569,838 +0.38(+0.45%)
May 23, 2016 85.14 85.58 84.41 84.67 1,459,627 -0.44(-0.52%)
May 20, 2016 85.17 85.72 84.61 85.11 833,510 +0.52(+0.62%)
May 19, 2016 84.23 84.88 82.97 84.58 1,316,942 -0.92(-1.07%)
May 18, 2016 83.85 86.19 83.44 85.50 2,106,766 +1.24(+1.48%)
May 17, 2016 82.85 85.84 82.66 84.26 1,775,281 +1.34(+1.61%)
May 16, 2016 82.29 83.42 81.97 82.92 1,916,934 +0.71(+0.86%)
May 13, 2016 84.18 85.21 81.56 82.21 1,502,043 -2.07(-2.45%)
May 12, 2016 86.22 87.42 83.19 84.28 1,555,987 -1.49(-1.73%)
May 11, 2016 87.23 87.86 85.73 85.76 1,209,451 -1.31(-1.50%)
May 10, 2016 86.05 87.59 85.75 87.07 1,635,788 +1.56(+1.83%)
May 09, 2016 86.83 87.89 85.41 85.51 1,572,293 -1.56(-1.79%)
May 06, 2016 85.73 87.36 85.23 87.07 1,479,699 +0.75(+0.87%)
May 05, 2016 87.09 87.85 86.26 86.32 790,666 -0.64(-0.73%)
May 04, 2016 87.22 87.70 86.22 86.96 1,277,563 -0.50(-0.58%)
May 03, 2016 88.32 89.00 86.15 87.46 1,820,595 -1.54(-1.73%)
May 02, 2016 89.29 89.50 87.99 89.00 1,919,852 +0.46(+0.52%)
Apr 29, 2016 89.71 90.70 87.68 88.55 1,491,626 -1.21(-1.34%)
Apr 28, 2016 89.97 91.35 89.39 89.75 917,790 -1.59(-1.74%)
Apr 27, 2016 90.54 91.73 89.86 91.34 1,184,002 +0.67(+0.74%)
Apr 26, 2016 90.50 91.42 89.75 90.67 1,451,359 +0.09(+0.10%)
Apr 25, 2016 91.35 91.59 89.83 90.57 1,467,722 -1.21(-1.32%)
Apr 22, 2016 90.97 92.51 90.90 91.79 2,467,391 +1.21(+1.34%)
Apr 21, 2016 90.37 91.21 89.50 90.57 2,137,293 +0.40(+0.45%)
Apr 20, 2016 90.99 91.40 89.13 90.17 2,491,619 +0.44(+0.49%)
Apr 19, 2016 89.23 89.85 87.00 89.73 3,206,292 +4.25(+4.97%)
Apr 18, 2016 85.08 86.02 84.02 85.48 1,974,275 +0.01(+0.01%)
Apr 15, 2016 85.28 85.93 84.80 85.47 1,461,668 +0.28(+0.33%)
Apr 14, 2016 84.67 85.80 83.73 85.19 1,681,224 +0.58(+0.68%)
Apr 13, 2016 83.46 85.14 82.46 84.61 2,672,896 +2.90(+3.55%)
Apr 12, 2016 82.64 82.93 81.03 81.71 1,709,045 -0.49(-0.59%)
Apr 11, 2016 82.28 84.11 81.52 82.20 1,804,042 +0.08(+0.10%)
Apr 08, 2016 80.64 83.00 80.46 82.12 1,391,894 +2.43(+3.05%)
Apr 07, 2016 79.52 80.41 78.52 79.69 1,184,910 -0.57(-0.71%)
Apr 06, 2016 80.93 80.98 78.34 80.26 1,224,250 -0.65(-0.81%)
Apr 05, 2016 79.35 81.34 79.14 80.91 1,227,903 +0.59(+0.73%)
Apr 04, 2016 80.02 81.40 79.74 80.32 1,135,757 +0.12(+0.15%)
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.