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 (%)
May 31, 2007 40.36 41.45 40.36 41.05 817,803 +0.72(+1.79%)
May 30, 2007 39.88 40.41 39.42 40.33 828,700 +0.13(+0.32%)
May 29, 2007 40.45 40.62 39.87 40.20 872,400 +0.00(+0.00%)
May 25, 2007 40.00 40.58 40.00 40.20 447,700 +0.23(+0.58%)
May 24, 2007 40.88 41.22 39.88 39.97 900,100 -0.79(-1.94%)
May 23, 2007 40.50 40.99 40.50 40.76 940,900 +0.38(+0.94%)
May 22, 2007 40.21 40.71 39.91 40.38 887,810 +0.38(+0.95%)
May 21, 2007 40.26 40.30 39.83 40.00 538,700 -0.10(-0.25%)
May 18, 2007 39.89 40.10 39.48 40.10 438,750 +0.23(+0.58%)
May 17, 2007 39.23 40.19 39.18 39.87 782,600 +0.69(+1.76%)
May 16, 2007 38.79 39.21 38.48 39.18 643,100 +0.63(+1.63%)
May 15, 2007 38.93 39.18 38.52 38.55 532,289 -0.51(-1.31%)
May 14, 2007 38.81 39.20 38.52 39.06 435,000 +0.25(+0.64%)
May 11, 2007 38.59 39.15 38.57 38.81 495,515 +0.45(+1.17%)
May 10, 2007 39.00 39.01 37.88 38.36 464,417 -0.64(-1.64%)
May 09, 2007 39.35 39.43 38.77 39.00 403,600 -0.38(-0.96%)
May 08, 2007 38.40 39.51 38.33 39.38 510,000 +1.02(+2.66%)
May 07, 2007 38.75 38.82 38.18 38.36 468,695 -0.23(-0.60%)
May 04, 2007 38.37 38.78 38.17 38.59 487,600 +0.29(+0.76%)
May 03, 2007 38.15 38.70 37.85 38.30 568,150 +0.22(+0.58%)
May 02, 2007 37.45 38.13 37.37 38.08 621,900 +0.78(+2.09%)
May 01, 2007 37.05 37.63 37.02 37.30 564,450 +0.15(+0.40%)
Apr 30, 2007 38.75 38.96 37.15 37.15 884,198 -1.44(-3.73%)
Apr 27, 2007 38.03 38.66 37.40 38.59 1,023,710 +0.56(+1.47%)
Apr 26, 2007 38.69 38.81 37.98 38.03 723,300 -0.23(-0.60%)
Apr 25, 2007 38.77 39.18 38.26 38.26 809,500 -0.47(-1.21%)
Apr 24, 2007 39.14 39.42 38.65 38.73 630,200 -0.42(-1.07%)
Apr 23, 2007 38.90 39.35 38.89 39.15 334,300 +0.07(+0.18%)
Apr 20, 2007 38.90 39.50 38.69 39.08 1,032,100 +0.18(+0.46%)
Apr 19, 2007 38.71 39.30 38.17 38.90 629,700 +0.19(+0.49%)
Apr 18, 2007 37.80 38.95 37.80 38.71 785,756 +0.97(+2.57%)
Apr 17, 2007 38.13 38.43 37.66 37.74 861,700 -0.40(-1.05%)
Apr 16, 2007 37.89 38.32 37.86 38.14 438,000 +0.47(+1.25%)
Apr 13, 2007 38.01 38.24 37.31 37.67 981,400 -0.34(-0.89%)
Apr 12, 2007 36.55 38.45 36.31 38.01 1,297,000 +1.46(+3.99%)
Apr 11, 2007 37.04 37.04 36.34 36.55 448,511 -0.54(-1.46%)
Apr 10, 2007 36.66 37.21 36.62 37.09 833,200 +0.34(+0.93%)
Apr 09, 2007 36.25 37.19 36.25 36.75 1,191,500 +1.10(+3.09%)
Apr 05, 2007 35.30 35.87 35.00 35.65 752,600 -0.07(-0.20%)
Apr 04, 2007 36.00 36.00 35.61 35.72 337,867 -0.28(-0.78%)
Apr 03, 2007 35.82 36.10 35.76 36.00 378,700 +0.26(+0.73%)
Apr 02, 2007 35.53 35.95 35.41 35.74 482,300 +0.16(+0.45%)
Mar 30, 2007 35.58 36.05 35.43 35.58 490,400 -0.01(-0.03%)
Mar 29, 2007 35.58 35.93 35.32 35.59 433,415 +0.20(+0.57%)
Mar 28, 2007 35.74 36.51 35.06 35.39 555,100 -0.24(-0.67%)
Mar 27, 2007 35.60 35.74 35.17 35.63 957,800 -0.05(-0.14%)
Mar 26, 2007 36.45 36.64 35.52 35.68 877,500 -0.67(-1.84%)
Mar 23, 2007 35.57 36.48 35.49 36.35 818,500 +0.86(+2.42%)
Mar 22, 2007 35.88 35.88 35.32 35.49 582,100 -0.35(-0.98%)
Mar 21, 2007 35.25 35.84 35.17 35.84 800,600 +0.71(+2.02%)
Mar 20, 2007 34.95 35.78 34.95 35.13 634,600 +0.14(+0.40%)
Mar 19, 2007 34.96 35.21 34.76 34.99 571,500 -0.10(-0.28%)
Mar 16, 2007 35.00 35.31 34.36 35.09 877,000 +0.16(+0.46%)
Mar 15, 2007 33.74 35.05 33.74 34.93 1,160,808 +1.28(+3.80%)
Mar 14, 2007 33.60 33.99 33.23 33.65 892,500 +0.10(+0.30%)
Mar 13, 2007 33.56 34.20 33.33 33.55 707,400 -0.01(-0.03%)
Mar 12, 2007 33.33 33.65 33.27 33.56 246,500 +0.12(+0.36%)
Mar 09, 2007 33.41 33.65 33.06 33.44 585,800 +0.25(+0.75%)
Mar 08, 2007 32.55 33.52 32.55 33.19 821,300 +0.66(+2.03%)
Mar 07, 2007 31.36 32.68 31.26 32.53 802,200 +1.17(+3.73%)
Mar 06, 2007 31.33 31.66 31.20 31.36 396,800 +0.27(+0.87%)
Mar 05, 2007 30.89 31.51 30.57 31.09 315,400 -0.26(-0.83%)
Mar 02, 2007 31.90 31.99 31.34 31.35 371,600 -0.54(-1.69%)
Mar 01, 2007 32.25 32.32 31.66 31.89 1,319,671 -0.17(-0.53%)
Feb 28, 2007 31.94 32.34 30.97 32.06 967,400 +0.12(+0.38%)
Feb 27, 2007 32.75 33.00 31.47 31.94 1,639,600 -1.46(-4.37%)
Feb 26, 2007 34.11 34.16 33.20 33.40 541,400 -0.64(-1.88%)
Feb 23, 2007 34.26 34.32 33.89 34.04 894,600 -0.22(-0.64%)
Feb 22, 2007 34.41 34.50 33.60 34.26 630,200 -0.23(-0.67%)
Feb 21, 2007 34.40 35.19 33.53 34.49 1,056,000 +0.05(+0.15%)
Feb 20, 2007 33.92 34.54 33.73 34.44 383,800 +0.44(+1.29%)
Feb 16, 2007 33.90 34.11 33.64 34.00 469,400 +0.10(+0.29%)
Feb 15, 2007 34.51 34.52 33.72 33.90 690,900 -0.64(-1.85%)
Feb 14, 2007 33.43 34.86 33.33 34.54 1,580,268 +0.96(+2.86%)
Feb 13, 2007 31.64 33.63 31.64 33.58 1,294,366 +1.94(+6.13%)
Feb 12, 2007 31.43 31.74 31.40 31.64 342,695 +0.11(+0.35%)
Feb 09, 2007 31.84 32.02 31.36 31.53 432,400 -0.36(-1.13%)
Feb 08, 2007 31.69 32.00 31.47 31.89 1,030,700 +0.26(+0.82%)
Feb 07, 2007 31.44 32.22 31.44 31.63 967,600 +0.29(+0.93%)
Feb 06, 2007 32.75 32.75 31.02 31.34 1,273,700 +0.11(+0.35%)
Feb 05, 2007 30.48 31.23 30.32 31.23 890,600 +0.66(+2.16%)
Feb 02, 2007 30.54 30.69 30.39 30.57 443,600 +0.12(+0.39%)
Feb 01, 2007 30.15 30.56 30.01 30.45 520,400 +0.39(+1.30%)
Jan 31, 2007 29.18 30.08 29.04 30.06 664,500 +0.72(+2.45%)
Jan 30, 2007 29.30 29.54 29.25 29.34 745,200 -0.05(-0.17%)
Jan 29, 2007 29.88 29.88 29.30 29.39 1,234,900 -0.41(-1.38%)
Jan 26, 2007 29.78 29.87 29.59 29.80 536,500 +0.04(+0.13%)
Jan 25, 2007 30.00 30.09 29.72 29.76 599,100 -0.24(-0.80%)
Jan 24, 2007 30.47 30.52 29.95 30.00 643,700 -0.47(-1.54%)
Jan 23, 2007 29.86 30.69 29.70 30.47 704,900 +0.61(+2.04%)
Jan 22, 2007 29.78 29.96 29.56 29.86 770,900 -0.03(-0.10%)
Jan 19, 2007 29.87 30.05 29.72 29.89 458,900 +0.12(+0.40%)
Jan 18, 2007 29.87 29.89 29.48 29.77 1,586,500 -0.04(-0.13%)
Jan 17, 2007 29.80 29.92 29.72 29.81 720,400 +0.01(+0.03%)
Jan 16, 2007 29.91 29.91 29.66 29.80 578,200 +0.08(+0.27%)
Jan 12, 2007 29.51 29.93 29.51 29.72 959,300 +0.21(+0.71%)
Jan 11, 2007 29.17 29.53 29.16 29.51 747,900 +0.32(+1.10%)
Jan 10, 2007 28.90 29.21 28.67 29.19 769,900 +0.24(+0.83%)
Jan 09, 2007 28.52 28.98 28.50 28.95 586,200 +0.43(+1.51%)
Jan 08, 2007 28.42 28.84 28.25 28.52 390,700 +0.10(+0.35%)
Jan 05, 2007 28.38 28.42 28.15 28.42 385,800 +0.05(+0.18%)
Jan 04, 2007 28.70 28.71 28.21 28.37 674,400 -0.43(-1.49%)
Jan 03, 2007 29.06 29.52 28.55 28.80 681,700 -0.18(-0.62%)
Dec 29, 2006 29.15 29.27 28.92 28.98 394,900 -0.17(-0.58%)
Dec 28, 2006 29.07 29.31 29.07 29.15 479,800 -0.01(-0.03%)
Dec 27, 2006 28.60 29.16 28.54 29.16 569,200 +0.72(+2.53%)
Dec 26, 2006 28.15 28.54 28.15 28.44 421,800 +0.31(+1.10%)
Dec 22, 2006 28.17 28.17 27.94 28.13 326,100 +0.02(+0.07%)
Dec 21, 2006 28.24 28.45 28.04 28.11 714,400 -0.14(-0.50%)
Dec 20, 2006 28.37 28.37 28.02 28.25 1,108,300 -0.12(-0.42%)
Dec 19, 2006 28.25 28.38 28.23 28.37 837,100 +0.12(+0.42%)
Dec 18, 2006 28.35 28.45 28.22 28.25 643,300 -0.17(-0.60%)
Dec 15, 2006 28.70 28.73 28.35 28.42 452,600 -0.27(-0.94%)
Dec 14, 2006 28.27 28.95 28.25 28.69 406,600 +0.43(+1.52%)
Dec 13, 2006 28.40 28.50 28.23 28.26 516,600 -0.03(-0.11%)
Dec 12, 2006 28.25 28.40 28.07 28.29 742,100 +0.04(+0.14%)
Dec 11, 2006 28.25 28.34 28.18 28.25 500,200 -0.03(-0.11%)
Dec 08, 2006 28.05 28.30 28.01 28.28 632,800 +0.26(+0.93%)
Dec 07, 2006 27.76 28.12 27.71 28.02 783,800 +0.21(+0.76%)
Dec 06, 2006 27.40 27.94 27.31 27.81 817,700 +0.21(+0.76%)
Dec 05, 2006 26.80 27.76 26.74 27.60 1,084,300 +0.83(+3.10%)
Dec 04, 2006 26.70 26.91 26.56 26.77 935,700 +0.08(+0.30%)
Dec 01, 2006 26.61 27.06 26.47 26.69 731,300 -0.36(-1.33%)
Nov 30, 2006 26.82 27.11 26.70 27.05 1,130,100 +0.17(+0.63%)
Nov 29, 2006 26.74 27.00 26.60 26.88 771,200 +0.39(+1.47%)
Nov 28, 2006 27.26 27.29 26.35 26.49 1,987,800 -0.93(-3.39%)
Nov 27, 2006 27.70 27.70 27.38 27.42 734,200 -0.34(-1.22%)
Nov 24, 2006 27.70 27.88 27.64 27.76 130,000 +0.01(+0.04%)
Nov 22, 2006 27.90 27.90 27.65 27.75 523,400 -0.18(-0.64%)
Nov 21, 2006 27.68 27.98 27.57 27.93 528,200 +0.38(+1.38%)
Nov 20, 2006 27.55 27.76 27.48 27.55 490,300 -0.02(-0.07%)
Nov 17, 2006 28.00 28.07 27.57 27.57 541,800 -0.42(-1.50%)
Nov 16, 2006 28.05 28.37 27.92 27.99 758,600 -0.01(-0.04%)
Nov 15, 2006 28.10 28.25 27.81 28.00 606,900 -0.03(-0.11%)
Nov 14, 2006 28.29 28.38 27.33 28.03 462,900 -0.22(-0.78%)
Nov 13, 2006 28.51 28.55 28.19 28.25 418,600 -0.36(-1.26%)
Nov 10, 2006 28.60 28.66 28.41 28.61 472,700 +0.02(+0.07%)
Nov 09, 2006 28.41 28.80 28.30 28.59 1,462,500 +0.18(+0.63%)
Nov 08, 2006 28.30 28.59 28.19 28.41 731,100 +0.11(+0.39%)
Nov 07, 2006 27.90 28.71 27.89 28.30 675,300 +0.38(+1.36%)
Nov 06, 2006 27.72 28.07 27.53 27.92 480,000 +0.40(+1.45%)
Nov 03, 2006 27.73 28.00 27.37 27.52 870,700 -0.04(-0.15%)
Nov 02, 2006 26.60 27.95 26.60 27.56 3,556,500 +0.97(+3.65%)
Nov 01, 2006 28.64 28.67 26.12 26.59 2,507,000 -1.80(-6.34%)
Oct 31, 2006 29.59 29.59 28.10 28.39 1,329,100 -1.19(-4.02%)
Oct 30, 2006 29.60 29.77 29.45 29.58 453,800 -0.10(-0.34%)
Oct 27, 2006 29.52 29.90 29.10 29.68 726,400 +0.16(+0.54%)
Oct 26, 2006 30.20 30.25 29.31 29.52 584,200 -0.48(-1.60%)
Oct 25, 2006 29.50 30.26 29.43 30.00 972,000 +0.64(+2.18%)
Oct 24, 2006 29.00 29.37 28.73 29.36 241,900 +0.47(+1.63%)
Oct 23, 2006 28.86 29.20 28.70 28.89 634,700 +0.12(+0.42%)
Oct 20, 2006 28.91 29.10 28.66 28.77 657,900 -0.14(-0.48%)
Oct 19, 2006 28.90 29.10 28.65 28.91 435,200 -0.04(-0.14%)
Oct 18, 2006 29.12 29.52 28.87 28.95 1,075,500 +0.21(+0.73%)
Oct 17, 2006 29.15 29.33 28.45 28.74 515,600 -0.43(-1.47%)
Oct 16, 2006 28.52 29.17 28.40 29.17 863,000 +0.73(+2.57%)
Oct 13, 2006 28.48 28.55 28.16 28.44 481,400 -0.03(-0.11%)
Oct 12, 2006 28.30 28.48 28.21 28.47 543,300 +0.37(+1.32%)
Oct 11, 2006 28.14 28.20 27.84 28.10 513,400 -0.06(-0.21%)
Oct 10, 2006 28.11 28.40 28.02 28.16 477,100 +0.14(+0.50%)
Oct 09, 2006 27.81 28.10 27.57 28.02 553,300 +0.21(+0.76%)
Oct 06, 2006 27.76 27.95 27.62 27.81 552,900 +0.03(+0.11%)
Oct 05, 2006 27.28 27.99 27.05 27.78 475,400 +0.59(+2.17%)
Oct 04, 2006 26.44 27.29 26.39 27.19 431,300 +0.70(+2.64%)
Oct 03, 2006 26.50 26.66 26.20 26.49 631,500 -0.08(-0.30%)
Oct 02, 2006 27.38 27.40 26.49 26.57 544,200 -0.74(-2.71%)
Sep 29, 2006 27.24 27.48 26.86 27.31 456,800 +0.17(+0.63%)
Sep 28, 2006 27.45 27.58 27.09 27.14 305,800 -0.28(-1.02%)
Sep 27, 2006 27.08 27.59 27.02 27.42 688,900 +0.19(+0.70%)
Sep 26, 2006 26.82 27.34 26.75 27.23 489,200 +0.26(+0.96%)
Sep 25, 2006 26.50 27.05 26.04 26.97 1,280,100 +0.42(+1.58%)
Sep 22, 2006 27.29 27.34 26.37 26.55 689,100 -0.73(-2.68%)
Sep 21, 2006 27.68 27.79 27.15 27.28 754,900 -0.36(-1.30%)
Sep 20, 2006 27.90 28.24 27.46 27.64 623,900 -0.11(-0.40%)
Sep 19, 2006 28.41 28.42 27.40 27.75 1,109,300 -0.66(-2.32%)
Sep 18, 2006 27.81 28.71 27.36 28.41 761,000 +0.92(+3.35%)
Sep 15, 2006 27.60 27.76 27.32 27.49 991,200 +0.09(+0.33%)
Sep 14, 2006 27.95 28.07 27.38 27.40 518,900 -0.60(-2.14%)
Sep 13, 2006 26.99 28.20 26.91 28.00 946,800 +1.08(+4.01%)
Sep 12, 2006 26.05 26.95 25.81 26.92 605,800 +1.01(+3.90%)
Sep 11, 2006 26.15 26.26 25.83 25.91 274,800 -0.24(-0.92%)
Sep 08, 2006 26.40 26.52 25.92 26.15 364,400 -0.11(-0.42%)
Sep 07, 2006 26.46 26.70 25.95 26.26 816,000 -0.16(-0.61%)
Sep 06, 2006 26.42 26.52 26.21 26.42 922,400 +0.00(+0.00%)
Sep 05, 2006 26.62 26.64 26.16 26.42 401,100 -0.19(-0.71%)
Sep 01, 2006 26.45 26.64 26.07 26.61 331,500 +0.26(+0.99%)
Aug 31, 2006 26.06 26.45 25.85 26.35 427,700 +0.29(+1.11%)
Aug 30, 2006 26.07 26.22 25.92 26.06 366,800 +0.01(+0.04%)
Aug 29, 2006 26.15 26.23 25.63 26.05 467,500 +0.05(+0.19%)
Aug 28, 2006 25.99 26.30 25.96 26.00 484,100 +0.01(+0.04%)
Aug 25, 2006 25.67 26.05 25.50 25.99 232,500 +0.31(+1.21%)
Aug 24, 2006 25.79 25.99 25.27 25.68 417,400 -0.01(-0.04%)
Aug 23, 2006 26.25 26.57 25.64 25.69 536,400 -0.50(-1.91%)
Aug 22, 2006 25.65 26.32 25.61 26.19 540,700 +0.58(+2.26%)
Aug 21, 2006 26.57 26.57 25.61 25.61 629,800 -1.06(-3.97%)
Aug 18, 2006 26.71 26.74 26.21 26.67 436,200 -0.04(-0.15%)
Aug 17, 2006 26.80 26.99 26.45 26.71 740,100 -0.17(-0.63%)
Aug 16, 2006 26.03 26.88 25.87 26.88 783,400 +1.05(+4.07%)
Aug 15, 2006 25.58 25.92 25.43 25.83 413,800 +0.60(+2.38%)
Aug 14, 2006 25.30 25.47 25.06 25.23 404,100 +0.18(+0.72%)
Aug 11, 2006 25.10 25.15 24.80 25.05 429,400 -0.05(-0.20%)
Aug 10, 2006 24.76 25.10 24.55 25.10 536,400 +0.35(+1.41%)
Aug 09, 2006 25.73 25.84 24.55 24.75 989,300 -0.73(-2.86%)
Aug 08, 2006 25.38 25.96 25.27 25.48 721,300 +0.19(+0.75%)
Aug 07, 2006 25.70 26.08 25.05 25.29 637,900 -0.68(-2.62%)
Aug 04, 2006 25.90 26.44 25.60 25.97 1,076,300 +0.49(+1.92%)
Aug 03, 2006 25.26 25.73 25.00 25.48 1,494,500 -0.03(-0.12%)
Aug 02, 2006 25.10 26.24 25.01 25.51 2,220,800 +2.27(+9.77%)
Aug 01, 2006 24.25 24.25 22.71 23.24 1,676,100 -1.38(-5.61%)
Jul 31, 2006 24.20 24.62 24.05 24.62 791,500 +0.32(+1.32%)
Jul 28, 2006 24.00 24.37 23.78 24.30 451,100 +0.40(+1.67%)
Jul 27, 2006 24.05 24.25 23.77 23.90 576,900 +0.01(+0.04%)
Jul 26, 2006 24.46 24.46 23.18 23.89 1,795,400 -0.56(-2.29%)
Jul 25, 2006 24.43 24.52 23.83 24.45 1,242,700 +0.03(+0.12%)
Jul 24, 2006 23.48 24.48 23.55 24.42 1,131,200 +0.94(+4.00%)
Jul 21, 2006 24.10 24.10 23.06 23.48 1,262,100 -0.58(-2.41%)
Jul 20, 2006 25.35 25.35 24.05 24.06 682,000 -1.00(-3.99%)
Jul 19, 2006 24.50 25.25 24.30 25.06 889,300 +0.56(+2.29%)
Jul 18, 2006 24.72 25.10 24.15 24.50 981,600 -0.14(-0.57%)
Jul 17, 2006 25.22 25.53 24.46 24.64 1,021,600 -0.59(-2.34%)
Jul 14, 2006 25.62 25.64 25.00 25.23 877,400 -0.41(-1.60%)
Jul 13, 2006 26.00 26.06 25.36 25.64 925,400 -0.36(-1.38%)
Jul 12, 2006 26.27 26.31 25.88 26.00 667,000 -0.28(-1.07%)
Jul 11, 2006 26.25 26.35 25.85 26.28 599,300 -0.07(-0.27%)
Jul 10, 2006 26.26 26.50 26.17 26.35 853,200 +0.19(+0.73%)
Jul 07, 2006 26.66 26.75 25.99 26.16 689,100 -0.56(-2.10%)
Jul 06, 2006 26.50 27.22 26.39 26.72 1,176,000 +0.24(+0.91%)
Jul 05, 2006 26.95 26.95 26.15 26.48 876,000 -0.47(-1.74%)
Jul 03, 2006 27.08 27.36 26.82 26.95 570,900 -0.75(-2.71%)
Jun 30, 2006 26.45 27.70 25.70 27.70 4,530,600 +1.45(+5.52%)
Jun 29, 2006 25.15 26.49 25.04 26.25 1,275,400 +1.26(+5.04%)
Jun 28, 2006 24.81 25.00 24.28 24.99 906,000 +0.29(+1.17%)
Jun 27, 2006 25.27 25.70 24.70 24.70 1,178,700 -0.57(-2.26%)
Jun 26, 2006 25.62 25.79 24.90 25.27 557,100 -0.21(-0.82%)
Jun 23, 2006 25.42 25.83 25.02 25.48 460,400 +0.06(+0.24%)
Jun 22, 2006 25.53 25.64 24.89 25.42 523,300 -0.27(-1.05%)
Jun 21, 2006 24.91 25.74 24.85 25.69 623,000 +0.73(+2.92%)
Jun 20, 2006 25.48 25.80 24.90 24.96 637,900 -0.50(-1.96%)
Jun 19, 2006 26.07 26.10 25.23 25.46 904,200 -0.50(-1.93%)
Jun 16, 2006 25.90 26.31 25.65 25.96 1,425,900 +0.07(+0.27%)
Jun 15, 2006 25.08 25.97 25.08 25.89 729,400 +0.99(+3.98%)
Jun 14, 2006 24.80 25.40 24.28 24.90 855,700 -0.01(-0.04%)
Jun 13, 2006 24.90 25.46 24.63 24.91 1,003,500 -0.10(-0.40%)
Jun 12, 2006 25.50 25.54 24.92 25.01 606,100 -0.39(-1.54%)
Jun 09, 2006 26.03 26.40 25.19 25.40 494,100 -0.35(-1.36%)
Jun 08, 2006 25.64 25.86 24.60 25.75 1,061,400 +0.11(+0.43%)
Jun 07, 2006 26.08 26.61 25.60 25.64 626,100 -0.42(-1.61%)
Jun 06, 2006 26.80 26.80 25.52 26.06 686,200 -0.58(-2.18%)
Jun 05, 2006 27.55 27.61 26.63 26.64 734,900 -0.91(-3.30%)
Jun 02, 2006 27.50 27.59 27.16 27.55 651,500 +0.41(+1.51%)
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.