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 (%)
Nov 30, 2015 92.44 92.71 90.74 90.92 936,895 -1.34(-1.45%)
Nov 27, 2015 91.65 92.72 91.15 92.26 320,439 +0.87(+0.95%)
Nov 25, 2015 91.41 91.39 91.39 91.39 1,025,100 -0.02(-0.02%)
Nov 24, 2015 91.50 92.27 91.36 91.41 1,001,107 -0.40(-0.44%)
Nov 23, 2015 93.09 93.74 91.73 91.81 1,264,752 -1.72(-1.84%)
Nov 20, 2015 94.12 94.77 92.74 93.53 1,200,881 -0.12(-0.13%)
Nov 19, 2015 92.53 94.12 91.85 93.65 2,196,158 +1.28(+1.39%)
Nov 18, 2015 89.62 92.51 89.46 92.37 3,557,976 +4.16(+4.72%)
Nov 17, 2015 87.95 88.95 86.01 88.21 1,187,737 +0.24(+0.27%)
Nov 16, 2015 87.35 88.63 86.50 87.97 894,938 +0.52(+0.59%)
Nov 13, 2015 87.10 88.28 87.05 87.45 1,153,509 -0.27(-0.31%)
Nov 12, 2015 88.03 88.83 87.16 87.72 1,271,282 -1.10(-1.24%)
Nov 11, 2015 89.93 90.12 88.10 88.82 944,920 -0.71(-0.79%)
Nov 10, 2015 89.75 90.45 88.93 89.53 1,826,033 -0.29(-0.32%)
Nov 09, 2015 87.39 91.13 86.02 89.82 3,399,457 +2.17(+2.48%)
Nov 06, 2015 87.99 89.40 87.45 87.65 1,815,432 -0.89(-1.01%)
Nov 05, 2015 87.07 90.44 86.30 88.54 3,606,868 +1.46(+1.68%)
Nov 04, 2015 86.66 87.43 85.82 87.08 2,062,124 +0.50(+0.58%)
Nov 03, 2015 84.83 86.84 84.64 86.58 2,444,639 +1.90(+2.24%)
Nov 02, 2015 82.77 84.92 82.47 84.68 1,898,897 +1.92(+2.32%)
Oct 30, 2015 84.31 84.37 82.64 82.76 1,923,149 -1.35(-1.61%)
Oct 29, 2015 83.48 84.33 83.11 84.11 1,338,359 +0.50(+0.60%)
Oct 28, 2015 83.34 84.16 82.86 83.61 1,702,328 +1.48(+1.80%)
Oct 27, 2015 85.21 85.27 81.54 82.13 3,080,305 -3.77(-4.39%)
Oct 26, 2015 85.82 87.16 85.75 85.90 1,323,543 -0.23(-0.27%)
Oct 23, 2015 86.54 86.95 84.32 86.13 3,025,894 -0.02(-0.02%)
Oct 22, 2015 87.51 88.51 85.87 86.15 3,720,699 -1.26(-1.44%)
Oct 21, 2015 88.95 89.25 87.30 87.41 2,061,534 -1.25(-1.41%)
Oct 20, 2015 86.66 88.98 85.80 88.66 2,540,321 +1.99(+2.30%)
Oct 19, 2015 86.75 88.37 85.75 86.67 3,682,053 -0.70(-0.80%)
Oct 16, 2015 95.23 95.23 86.40 87.37 8,332,271 -10.63(-10.85%)
Oct 15, 2015 97.16 98.52 96.46 98.00 1,421,869 +1.63(+1.69%)
Oct 14, 2015 95.80 96.82 94.57 96.37 1,821,940 +0.20(+0.21%)
Oct 13, 2015 96.72 97.82 96.08 96.17 856,650 -1.81(-1.85%)
Oct 12, 2015 97.63 98.19 95.69 97.98 1,510,275 +0.03(+0.03%)
Oct 09, 2015 98.75 100.40 97.49 97.95 1,770,634 -0.51(-0.52%)
Oct 08, 2015 96.51 98.81 96.29 98.46 1,137,863 +1.73(+1.79%)
Oct 07, 2015 96.30 97.91 95.15 96.73 1,484,466 +1.06(+1.11%)
Oct 06, 2015 95.45 96.32 94.94 95.67 708,001 +0.05(+0.05%)
Oct 05, 2015 94.50 95.86 94.39 95.62 1,122,828 +1.45(+1.54%)
Oct 02, 2015 91.59 94.23 91.28 94.17 1,067,141 +0.98(+1.05%)
Oct 01, 2015 91.55 93.22 91.29 93.19 1,997,714 +2.31(+2.54%)
Sep 30, 2015 89.27 90.95 89.27 90.88 1,509,612 +2.73(+3.10%)
Sep 29, 2015 89.00 89.35 87.60 88.15 1,181,511 -0.69(-0.78%)
Sep 28, 2015 90.57 91.35 88.45 88.84 2,053,404 -2.19(-2.41%)
Sep 25, 2015 91.07 91.80 90.20 91.03 2,393,344 +0.73(+0.81%)
Sep 24, 2015 90.50 91.04 89.65 90.30 1,312,963 -1.21(-1.32%)
Sep 23, 2015 91.84 92.14 90.63 91.51 862,503 -0.29(-0.32%)
Sep 22, 2015 93.60 93.66 91.26 91.80 1,253,166 -3.00(-3.16%)
Sep 21, 2015 95.00 96.52 94.44 94.80 670,232 +0.27(+0.29%)
Sep 18, 2015 95.32 96.42 94.15 94.53 1,622,598 -2.13(-2.20%)
Sep 17, 2015 95.34 98.67 95.03 96.66 1,818,378 +1.41(+1.48%)
Sep 16, 2015 94.29 96.36 94.18 95.25 1,527,070 +0.90(+0.95%)
Sep 15, 2015 92.69 94.50 91.99 94.35 1,020,692 +1.78(+1.92%)
Sep 14, 2015 92.41 93.00 92.06 92.57 942,175 +0.01(+0.01%)
Sep 11, 2015 92.60 93.39 91.77 92.56 1,037,001 -0.57(-0.61%)
Sep 10, 2015 91.86 93.41 91.86 93.13 961,620 +1.00(+1.09%)
Sep 09, 2015 93.65 94.00 91.97 92.13 788,039 -1.00(-1.07%)
Sep 08, 2015 92.08 93.30 92.00 93.13 722,861 +2.79(+3.09%)
Sep 04, 2015 89.94 90.34 90.34 90.34 853,600 -1.05(-1.15%)
Sep 03, 2015 91.90 92.36 90.95 91.39 1,258,090 -0.08(-0.09%)
Sep 02, 2015 90.73 91.49 89.80 91.47 1,034,457 +1.73(+1.93%)
Sep 01, 2015 90.54 91.15 89.31 89.74 1,167,883 -3.00(-3.23%)
Aug 31, 2015 93.83 94.12 92.56 92.74 956,110 -1.84(-1.95%)
Aug 28, 2015 93.02 95.33 92.88 94.58 1,078,524 +1.31(+1.40%)
Aug 27, 2015 91.18 94.08 91.13 93.27 2,481,403 +3.81(+4.26%)
Aug 26, 2015 88.70 89.62 87.61 89.46 1,858,880 +2.93(+3.39%)
Aug 25, 2015 92.19 92.19 86.38 86.53 2,579,912 -3.04(-3.39%)
Aug 24, 2015 88.24 92.31 87.49 89.57 3,674,356 -3.22(-3.47%)
Aug 21, 2015 94.57 95.11 92.62 92.79 1,713,297 -2.49(-2.61%)
Aug 20, 2015 98.03 99.31 95.25 95.28 2,089,994 -2.75(-2.81%)
Aug 19, 2015 98.67 99.16 97.79 98.03 1,106,292 -1.41(-1.42%)
Aug 18, 2015 99.62 99.99 98.92 99.44 809,426 +0.19(+0.19%)
Aug 17, 2015 98.23 99.27 97.56 99.25 689,274 +0.67(+0.68%)
Aug 14, 2015 97.48 99.00 97.19 98.58 688,599 +0.80(+0.82%)
Aug 13, 2015 97.69 98.35 97.22 97.78 811,928 -0.07(-0.07%)
Aug 12, 2015 97.32 98.05 95.83 97.85 1,135,342 -0.41(-0.42%)
Aug 11, 2015 99.25 99.25 97.90 98.26 1,538,042 -1.47(-1.47%)
Aug 10, 2015 96.79 100.29 96.79 99.73 1,415,473 +3.73(+3.89%)
Aug 07, 2015 96.97 96.97 95.65 96.00 823,057 -1.26(-1.30%)
Aug 06, 2015 97.45 97.53 96.00 97.26 853,523 -0.19(-0.19%)
Aug 05, 2015 98.56 99.45 97.39 97.45 1,187,553 -0.52(-0.53%)
Aug 04, 2015 97.26 98.05 96.56 97.97 1,289,611 +0.50(+0.51%)
Aug 03, 2015 99.35 99.66 96.88 97.47 1,375,458 -1.72(-1.73%)
Jul 31, 2015 100.84 101.23 98.82 99.19 953,919 -1.66(-1.65%)
Jul 30, 2015 100.41 101.22 99.91 100.85 1,046,817 -0.24(-0.24%)
Jul 29, 2015 97.63 101.24 97.29 101.09 2,308,363 +3.34(+3.42%)
Jul 28, 2015 93.71 98.29 93.71 97.75 2,325,358 +4.56(+4.89%)
Jul 27, 2015 92.87 94.22 92.23 93.19 1,645,984 +0.19(+0.20%)
Jul 24, 2015 93.37 93.91 92.40 93.00 1,300,212 -0.36(-0.39%)
Jul 23, 2015 96.00 96.18 93.09 93.36 1,377,309 -3.18(-3.29%)
Jul 22, 2015 97.64 98.33 96.29 96.54 1,082,684 -1.21(-1.24%)
Jul 21, 2015 96.21 98.49 95.95 97.75 1,743,679 +0.35(+0.36%)
Jul 20, 2015 98.72 99.11 96.78 97.40 2,752,859 -1.20(-1.22%)
Jul 17, 2015 97.50 100.39 96.80 98.60 4,755,198 +6.05(+6.54%)
Jul 16, 2015 93.21 93.21 92.09 92.55 2,151,529 -0.84(-0.90%)
Jul 15, 2015 95.41 95.41 93.16 93.39 1,702,223 -1.06(-1.12%)
Jul 14, 2015 94.23 95.44 93.34 94.45 1,484,227 +0.35(+0.37%)
Jul 13, 2015 94.75 95.07 94.10 94.10 2,633,689 -0.41(-0.43%)
Jul 10, 2015 94.28 94.72 93.57 94.51 1,290,307 +1.26(+1.35%)
Jul 09, 2015 93.70 94.09 92.71 93.25 1,338,605 +0.60(+0.65%)
Jul 08, 2015 93.33 94.39 92.17 92.65 1,338,949 -1.75(-1.85%)
Jul 07, 2015 92.69 94.82 91.65 94.40 1,999,919 +2.75(+3.00%)
Jul 06, 2015 91.61 92.25 90.92 91.65 1,031,154 -0.76(-0.82%)
Jul 02, 2015 92.14 92.41 92.41 92.41 641,200 +0.30(+0.33%)
Jul 01, 2015 91.82 92.24 91.01 92.11 1,121,371 +0.91(+1.00%)
Jun 30, 2015 91.49 91.65 90.34 91.20 1,322,141 +0.20(+0.22%)
Jun 29, 2015 92.22 92.56 90.72 91.00 1,317,450 -1.95(-2.10%)
Jun 26, 2015 92.45 93.32 92.10 92.95 2,290,054 +0.53(+0.57%)
Jun 25, 2015 93.27 93.54 92.16 92.42 929,198 -0.39(-0.42%)
Jun 24, 2015 95.36 95.36 92.23 92.81 1,386,873 -2.81(-2.94%)
Jun 23, 2015 95.77 96.44 95.30 95.62 936,149 -0.14(-0.15%)
Jun 22, 2015 96.04 96.71 95.35 95.76 1,053,917 +0.56(+0.59%)
Jun 19, 2015 96.20 96.26 94.85 95.20 1,462,385 -0.98(-1.02%)
Jun 18, 2015 94.76 96.76 94.17 96.18 1,169,958 +1.80(+1.91%)
Jun 17, 2015 94.04 94.85 93.69 94.38 805,543 +0.43(+0.46%)
Jun 16, 2015 93.91 94.63 93.42 93.95 886,106 +0.09(+0.10%)
Jun 15, 2015 93.69 94.65 93.50 93.86 1,218,242 -0.29(-0.31%)
Jun 12, 2015 94.29 95.33 93.54 94.15 1,047,347 -0.61(-0.64%)
Jun 11, 2015 93.01 95.88 92.86 94.76 2,128,208 +1.83(+1.97%)
Jun 10, 2015 93.44 93.54 92.84 92.93 1,153,625 -0.23(-0.25%)
Jun 09, 2015 93.24 93.93 92.75 93.16 1,545,420 +0.04(+0.04%)
Jun 08, 2015 93.69 94.37 92.83 93.12 2,263,222 -1.04(-1.10%)
Jun 05, 2015 92.96 94.45 92.84 94.16 952,776 +0.93(+1.00%)
Jun 04, 2015 93.05 94.27 92.76 93.23 1,563,337 -0.85(-0.90%)
Jun 03, 2015 93.19 94.59 92.63 94.08 1,830,266 +0.41(+0.44%)
Jun 02, 2015 92.36 94.45 91.91 93.67 2,393,714 +1.15(+1.24%)
Jun 01, 2015 90.92 92.61 90.02 92.52 2,500,872 +2.02(+2.23%)
May 29, 2015 92.18 92.26 90.14 90.50 3,072,536 -1.90(-2.06%)
May 28, 2015 94.05 94.05 91.79 92.40 2,448,701 -2.10(-2.22%)
May 27, 2015 93.90 95.11 93.47 94.50 1,152,443 +0.96(+1.03%)
May 26, 2015 94.12 94.59 93.45 93.54 1,777,927 -0.37(-0.39%)
May 22, 2015 95.19 93.91 93.91 93.91 1,598,500 -1.68(-1.76%)
May 21, 2015 93.35 97.12 93.32 95.59 2,104,858 +1.99(+2.13%)
May 20, 2015 94.70 95.00 93.37 93.60 1,350,831 -0.91(-0.96%)
May 19, 2015 95.03 95.55 94.39 94.51 1,613,845 -0.14(-0.15%)
May 18, 2015 94.00 94.97 93.92 94.65 1,506,073 -0.62(-0.65%)
May 15, 2015 94.97 95.60 93.80 95.27 2,515,595 +0.38(+0.40%)
May 14, 2015 95.00 96.43 92.63 94.89 6,213,110 -2.22(-2.29%)
May 13, 2015 98.67 99.10 96.69 97.11 1,923,110 -1.53(-1.55%)
May 12, 2015 100.41 100.50 98.41 98.64 2,667,627 -2.19(-2.17%)
May 11, 2015 102.00 102.85 100.65 100.83 1,520,239 -1.33(-1.30%)
May 08, 2015 102.27 103.05 102.00 102.16 1,370,326 +0.58(+0.57%)
May 07, 2015 102.44 102.75 101.49 101.58 1,071,916 -0.68(-0.66%)
May 06, 2015 102.13 102.88 101.52 102.26 1,071,687 +0.26(+0.25%)
May 05, 2015 103.00 103.84 101.97 102.00 882,778 -1.47(-1.42%)
May 04, 2015 103.89 104.74 103.20 103.47 662,798 -0.23(-0.22%)
May 01, 2015 103.27 104.22 102.45 103.70 1,214,889 +1.21(+1.18%)
Apr 30, 2015 102.56 102.84 101.92 102.49 1,222,789 -0.67(-0.65%)
Apr 29, 2015 104.50 105.26 102.69 103.16 1,339,885 -1.68(-1.60%)
Apr 28, 2015 106.06 106.36 104.84 104.84 747,959 -1.39(-1.31%)
Apr 27, 2015 106.60 107.13 105.96 106.23 615,487 -0.27(-0.25%)
Apr 24, 2015 107.22 107.74 105.69 106.50 723,591 -0.50(-0.47%)
Apr 23, 2015 105.25 107.88 104.70 107.00 953,394 +0.76(+0.72%)
Apr 22, 2015 104.70 106.85 104.52 106.24 1,035,218 +1.07(+1.02%)
Apr 21, 2015 104.93 106.11 103.02 105.17 2,121,582 -2.20(-2.05%)
Apr 20, 2015 104.86 108.29 104.86 107.37 1,244,220 +2.88(+2.76%)
Apr 17, 2015 104.00 104.93 103.94 104.49 1,613,790 -0.64(-0.61%)
Apr 16, 2015 105.69 105.82 104.92 105.13 1,193,123 -0.83(-0.78%)
Apr 15, 2015 106.23 106.91 105.50 105.96 1,180,745 +0.36(+0.34%)
Apr 14, 2015 103.26 105.78 102.12 105.60 1,056,749 +0.06(+0.06%)
Apr 13, 2015 106.04 106.62 105.39 105.54 579,700 -0.79(-0.74%)
Apr 10, 2015 106.45 106.94 105.45 106.33 1,298,069 +0.30(+0.28%)
Apr 09, 2015 104.67 106.22 104.43 106.03 1,067,336 +1.08(+1.03%)
Apr 08, 2015 104.94 105.62 104.28 104.95 605,293 -0.02(-0.02%)
Apr 07, 2015 105.25 106.16 104.89 104.97 604,394 +0.27(+0.26%)
Apr 06, 2015 104.51 105.44 104.36 104.70 1,058,092 -0.30(-0.29%)
Apr 02, 2015 102.97 105.00 105.00 105.00 1,171,300 +2.02(+1.96%)
Apr 01, 2015 101.99 103.50 101.46 102.98 1,197,747 +0.90(+0.88%)
Mar 31, 2015 102.37 102.61 101.14 102.08 1,053,765 -1.23(-1.19%)
Mar 30, 2015 103.50 103.81 102.84 103.31 636,980 +0.35(+0.34%)
Mar 27, 2015 102.64 103.31 102.20 102.96 1,171,250 -0.16(-0.16%)
Mar 26, 2015 102.50 103.63 102.00 103.12 941,127 -0.26(-0.25%)
Mar 25, 2015 105.13 105.74 103.34 103.38 1,649,522 -1.72(-1.64%)
Mar 24, 2015 106.23 106.69 105.10 105.10 2,209,907 -1.38(-1.30%)
Mar 23, 2015 111.70 111.70 105.77 106.48 4,020,938 -9.21(-7.96%)
Mar 20, 2015 115.51 116.80 115.15 115.69 894,809 +0.80(+0.70%)
Mar 19, 2015 114.40 115.81 114.29 114.89 429,395 -0.16(-0.14%)
Mar 18, 2015 114.40 115.64 113.05 115.05 700,773 +0.41(+0.36%)
Mar 17, 2015 115.05 115.41 114.40 114.64 626,435 -1.33(-1.15%)
Mar 16, 2015 115.23 116.14 114.77 115.97 451,100 +1.54(+1.35%)
Mar 13, 2015 115.00 115.84 113.98 114.43 775,115 -0.67(-0.58%)
Mar 12, 2015 115.25 115.51 114.70 115.10 443,559 +0.59(+0.52%)
Mar 11, 2015 113.48 114.84 113.11 114.51 734,872 +1.34(+1.18%)
Mar 10, 2015 112.75 113.79 112.01 113.17 960,550 -0.44(-0.39%)
Mar 09, 2015 113.54 114.20 113.11 113.61 756,906 -0.12(-0.11%)
Mar 06, 2015 114.87 115.39 113.30 113.73 586,381 -2.30(-1.98%)
Mar 05, 2015 116.00 116.68 114.92 116.03 482,000 -0.11(-0.09%)
Mar 04, 2015 115.62 116.53 115.82 116.14 647,985 +0.32(+0.28%)
Mar 03, 2015 116.20 116.36 115.16 115.82 779,402 -1.21(-1.03%)
Mar 02, 2015 115.92 117.21 115.80 117.03 579,231 +1.19(+1.03%)
Feb 27, 2015 117.11 117.55 115.81 115.84 676,953 -1.24(-1.06%)
Feb 26, 2015 118.56 119.19 116.54 117.08 663,031 -1.52(-1.28%)
Feb 25, 2015 119.93 120.45 118.37 118.60 614,208 -0.90(-0.75%)
Feb 24, 2015 119.21 119.94 118.60 119.50 596,269 +0.03(+0.03%)
Feb 23, 2015 117.53 120.63 117.25 119.47 1,239,286 +2.86(+2.45%)
Feb 20, 2015 117.21 118.15 115.50 116.61 1,092,158 -1.31(-1.11%)
Feb 19, 2015 118.57 119.78 117.77 117.92 445,469 -1.43(-1.20%)
Feb 18, 2015 118.97 119.75 118.30 119.35 544,043 +0.10(+0.08%)
Feb 17, 2015 117.49 119.48 117.06 119.25 569,230 +1.13(+0.96%)
Feb 13, 2015 118.44 118.12 118.12 118.12 579,600 +0.13(+0.11%)
Feb 12, 2015 117.06 118.13 116.73 117.99 670,071 +1.63(+1.40%)
Feb 11, 2015 116.41 117.00 115.85 116.36 395,267 -0.16(-0.14%)
Feb 10, 2015 115.99 116.92 114.64 116.52 552,449 +1.19(+1.03%)
Feb 09, 2015 115.72 116.70 114.97 115.33 550,456 -1.19(-1.02%)
Feb 06, 2015 116.47 117.37 115.92 116.52 530,880 +0.14(+0.12%)
Feb 05, 2015 115.05 116.83 114.73 116.38 818,613 +2.01(+1.76%)
Feb 04, 2015 113.84 115.10 113.39 114.37 818,542 -0.53(-0.46%)
Feb 03, 2015 113.20 115.28 112.88 114.90 933,933 +2.17(+1.92%)
Feb 02, 2015 110.35 112.80 110.18 112.73 1,053,813 +2.64(+2.40%)
Jan 30, 2015 110.16 110.16 109.32 110.09 1,374,188 -0.73(-0.66%)
Jan 29, 2015 109.10 111.07 108.62 110.82 1,269,301 +1.82(+1.67%)
Jan 28, 2015 110.21 110.56 108.55 109.00 1,149,671 -0.28(-0.26%)
Jan 27, 2015 108.71 110.09 108.30 109.28 1,011,673 -1.19(-1.08%)
Jan 26, 2015 108.02 112.44 107.92 110.47 2,210,024 +2.68(+2.49%)
Jan 23, 2015 110.00 111.18 107.53 107.79 4,285,843 -5.91(-5.20%)
Jan 22, 2015 112.32 114.77 111.21 113.70 1,689,258 +3.08(+2.78%)
Jan 21, 2015 109.59 111.84 109.33 110.62 2,099,601 +0.62(+0.56%)
Jan 20, 2015 110.00 111.27 109.72 110.00 1,982,759 +0.02(+0.02%)
Jan 16, 2015 109.37 110.57 108.98 109.98 906,809 +0.75(+0.69%)
Jan 15, 2015 110.06 110.95 109.21 109.23 822,840 -0.83(-0.75%)
Jan 14, 2015 109.50 110.82 107.90 110.06 1,356,593 -1.43(-1.28%)
Jan 13, 2015 114.31 114.71 109.95 111.49 818,899 -1.81(-1.60%)
Jan 12, 2015 113.68 114.15 112.30 113.30 701,222 -0.95(-0.83%)
Jan 09, 2015 115.86 116.21 114.16 114.25 1,140,730 -0.85(-0.74%)
Jan 08, 2015 114.30 115.26 113.12 115.10 1,249,384 +1.83(+1.62%)
Jan 07, 2015 113.34 114.61 112.65 113.27 777,403 +0.56(+0.50%)
Jan 06, 2015 115.31 115.61 111.69 112.71 1,265,450 -2.53(-2.20%)
Jan 05, 2015 119.10 119.10 115.15 115.24 912,939 -5.18(-4.30%)
Jan 02, 2015 122.18 122.90 119.04 120.42 806,422 -1.61(-1.32%)
Dec 31, 2014 123.15 122.03 122.03 122.03 472,000 -0.65(-0.53%)
Dec 30, 2014 123.31 123.69 122.49 122.68 649,442 -1.07(-0.86%)
Dec 29, 2014 121.89 123.88 121.19 123.75 531,454 +1.34(+1.09%)
Dec 26, 2014 122.65 123.42 122.36 122.41 314,940 -0.09(-0.07%)
Dec 24, 2014 123.38 122.50 122.50 122.50 230,000 -0.80(-0.65%)
Dec 23, 2014 122.60 123.96 122.29 123.30 603,177 +0.85(+0.69%)
Dec 22, 2014 120.58 122.86 120.50 122.45 917,166 +2.16(+1.80%)
Dec 19, 2014 118.74 120.65 117.31 120.29 1,567,842 +2.27(+1.92%)
Dec 18, 2014 117.27 118.02 115.83 118.02 1,116,281 +2.66(+2.31%)
Dec 17, 2014 112.54 115.97 110.92 115.36 1,187,546 +3.95(+3.55%)
Dec 16, 2014 110.71 114.60 110.16 111.41 1,248,623 +0.46(+0.41%)
Dec 15, 2014 110.66 112.13 109.80 110.95 1,081,159 +1.33(+1.21%)
Dec 12, 2014 110.60 111.87 109.57 109.62 1,053,981 -2.25(-2.01%)
Dec 11, 2014 113.03 113.54 110.56 111.87 1,154,651 -0.37(-0.33%)
Dec 10, 2014 115.53 115.74 111.89 112.24 761,749 -3.01(-2.61%)
Dec 09, 2014 111.93 115.33 111.50 115.25 638,292 +1.00(+0.88%)
Dec 08, 2014 116.92 116.94 113.28 114.25 821,301 -3.05(-2.60%)
Dec 05, 2014 118.43 119.05 116.93 117.30 509,101 -1.15(-0.97%)
Dec 04, 2014 119.88 120.48 117.81 118.45 708,853 -1.79(-1.49%)
Dec 03, 2014 119.30 120.57 119.09 120.24 967,552 +1.19(+1.00%)
Dec 02, 2014 115.38 119.08 115.23 119.05 1,760,763 +3.58(+3.10%)
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.