KansasCity.com Regional Stocks (CIX: LOC-KC)
1,014.48   +11.64 (+1.16%)
Streaming Delayed Price  /  Updated: 11:07 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Losers (% change)     
Back to dashboard >
Company Name Symbol Price Prev. Close Volume Change % Change
SEABOARD CORP.  SEB 3,975.00 4117.00 156
-142.00
-3.45%
Southern Missouri Bancorp  SMBC 36.75 38.00 107
-1.25
-3.29%
CONAGRA FOODS, Inc.  CAG 35.92 37.10 2,631,342
-1.18
-3.18%
Guaranty Federal Bancshares In  GFED 13.01 13.25 100
-0.24
-1.81%
OWENS CORNING  OC 33.51 33.80 276,534
-0.29
-0.86%
AGCO CORPORATION  AGCO 43.95 44.16 304,929
-0.21
-0.49%
Crown Media Holdings, Inc.  CRWN 3.590 3.600 21,166
-0.01
-0.28%
Isle of Capri Casinos, Inc.  ISLE 7.850 7.870 40,786
-0.02
-0.25%
CEDAR FAIR, L.P.  FUN 46.92 46.99 52,866
-0.07
-0.15%
JB Hunt Transport Services, Inc.  JBHT 83.10 83.10 264,626
+0.00
0.00%
International Speedway Corp  ISCA 30.81 30.80 13,060
+0.01
+0.03%
Landmark Bancorp, Inc.  LARK 21.75 21.74 1,098
+0.01
+0.05%
EMPIRE DISTRICT ELECT  EDE 28.78 28.73 29,604
+0.05
+0.17%
COLGATE-PALMOLIVE COMPANY  CL 68.78 68.66 896,640
+0.12
+0.17%
LOWES COMPANIES, Inc.  LOW 66.09 65.95 1,061,837
+0.14
+0.21%
CBIZ, Inc.  CBZ 8.630 8.610 8,255
+0.02
+0.23%
HIGHWOODS PROPERTIES, Inc.  HIW 44.05 43.94 111,632
+0.11
+0.25%
Euronet Worldwide, Inc.  EEFT 55.12 54.98 49,259
+0.15
+0.26%
H&R BLOCK, Inc.  HRB 32.92 32.82 309,445
+0.10
+0.30%
PROCTER & GAMBLE COMPANY  PG 90.99 90.70 1,866,799
+0.29
+0.32%
LEGGETT & PLATT, Inc.  LEG 42.15 42.01 268,768
+0.14
+0.33%
Marriott Int'l.  MAR 77.01 76.74 481,587
+0.27
+0.35%
COMPASS MINERALS INTERNATIONAL, Inc.  CMP 86.96 86.60 81,374
+0.36
+0.42%
OLIN CORP.  OLN 22.07 21.97 97,045
+0.10
+0.46%
Deere & Company  DE 89.15 88.74 697,089
+0.41
+0.46%
UMB Financial Corp  UMBF 56.37 56.10 59,883
+0.27
+0.48%
GREAT PLAINS ENERGY INCORPORATED  GXP 27.06 26.93 221,712
+0.13
+0.48%
CONVERGYS CORPORATION  CVG 20.15 20.05 129,119
+0.10
+0.50%
PEPSICO, Inc.  PEP 94.23 93.72 2,409,525
+0.51
+0.54%
HOME DEPOT, Inc.  HD 99.52 98.94 1,281,213
+0.58
+0.59%
Westar Energy, Inc.  WR 40.18 39.94 172,750
+0.24
+0.60%
STANDARD MOTOR PRODUCTS  SMP 35.92 35.70 7,154
+0.22
+0.62%
FORD MOTOR COMPANY  F 14.54 14.45 9,085,033
+0.09
+0.62%
BANK OF AMERICA CORP.  BAC 17.37 17.26 25,310,456
+0.11
+0.65%
TORTOISE ENERGY INFRASTRUCTURE CORP.  TYG 43.83 43.54 57,625
+0.29
+0.67%
Henry  JKHY 62.69 62.25 65,231
+0.44
+0.71%
DELUXE CORPORATION  DLX 60.74 60.31 73,302
+0.43
+0.71%
V.F. CORPORATION  VFC 73.66 73.13 345,527
+0.53
+0.73%
TARGET CORPORATION  TGT 74.12 73.57 1,472,006
+0.55
+0.75%
General Electric  GE 24.85 24.66 15,209,784
+0.19
+0.78%
INTERNATIONAL PAPER CO.  IP 53.88 53.46 522,924
+0.42
+0.79%
THE WALT DISNEY COMPANY  DIS 92.11 91.38 1,748,657
+0.73
+0.80%
TIME WARNER, Inc.  TWX 82.97 82.28 954,429
+0.69
+0.83%
MCCLATCHY COMPANY  MNI 3.360 3.330 49,272
+0.03
+0.90%
MEADWESTVACO CORP  MWV 44.42 44.01 125,339
+0.41
+0.93%
KANSAS CITY SOUTHERN IND.  KSU 116.49 115.36 239,363
+1.13
+0.98%
KELLOGG COMPANY  K 65.49 64.84 305,197
+0.65
+1.00%
WAL-MART STORES, Inc.  WMT 85.10 84.23 2,182,970
+0.87
+1.03%
QUEST DIAGNOSTICS, Inc.  DGX 64.44 63.78 234,409
+0.66
+1.03%
DST SYSTEMS, Inc.  DST 94.24 93.24 45,077
+1.00
+1.07%
ATMOS ENERGY CORPORATION  ATO 54.40 53.82 83,609
+0.58
+1.08%
SOUTHWEST AIRLINES CO.  LUV 40.56 40.12 2,750,809
+0.44
+1.10%
HARTE-HANKS, Inc.  HHS 7.290 7.210 37,048
+0.08
+1.11%
Kansas City Life Ins Co  KCLI 48.18 47.65 842
+0.53
+1.11%
KOHLS CORPORATION  KSS 58.29 57.64 466,867
+0.65
+1.13%
KROGER COMPANY  KR 63.17 62.46 925,657
+0.71
+1.14%
ASSURANT, Inc.  AIZ 66.98 66.19 131,950
+0.79
+1.19%
Commerce Bancshares, Inc.  CBSH 43.42 42.89 62,540
+0.53
+1.25%
SANOFI  SNY 46.57 45.98 1,058,925
+0.59
+1.28%
PFIZER, Inc.  PFE 31.53 31.12 7,946,640
+0.41
+1.32%
SAIA  SAIA 53.73 53.01 48,274
+0.72
+1.36%
LABORATORY CORPORATION OF AMERICA HOLDINGS  LH 104.98 103.56 457,732
+1.42
+1.37%
Cintas Corporation  CTAS 73.84 72.84 277,920
+1.00
+1.37%
UNITED PARCEL SERVICE, INC. CLASS B  UPS 110.05 108.55 909,422
+1.50
+1.38%
Great Southern Bancorp, Inc.  GSBC 38.29 37.76 756
+0.53
+1.40%
CAPITAL ONE FINANCIAL  COF 80.74 79.61 1,130,946
+1.13
+1.42%
DILLARDS, Inc.  DDS 117.40 115.75 87,148
+1.65
+1.43%
NIC, Inc.  EGOV 18.17 17.90 44,583
+0.27
+1.51%
ONEOK, Inc.  OKE 48.22 47.49 1,009,163
+0.73
+1.54%
UNION PACIFIC CORP.  UNP 116.69 114.92 1,568,757
+1.77
+1.54%
HONEYWELL INTERNATIONAL  HON 99.20 97.66 999,777
+1.54
+1.58%
AT&T, Inc.  T 33.19 32.67 10,267,876
+0.52
+1.58%
Cerner  CERN 63.42 62.42 221,861
+1.00
+1.60%
WELLS FARGO & CO.  WFC 54.66 53.79 6,056,991
+0.87
+1.62%
ALLIANCE DATA SYSTEMS  ADS 287.47 282.88 147,075
+4.59
+1.62%
Berkshire Hathaway  BRK-A 226,496.00 222800.00 302
+3696.00
+1.66%
JPMORGAN CHASE & CO.  JPM 60.78 59.77 4,238,856
+1.01
+1.70%
U.S. BANCORP  USB 44.67 43.92 1,834,806
+0.75
+1.71%
CABELA'S INCORPORATED  CAB 50.77 49.89 175,198
+0.88
+1.76%
Walgreen Company  WAG 73.30 71.99 1,957,905
+1.31
+1.82%
EPIQ Systems, Inc.  EPIQ 16.28 15.97 18,101
+0.31
+1.94%
INTERNATIONAL BUSINESS MACHINES  IBM 154.88 151.93 2,261,803
+2.95
+1.94%
FERRELLGAS PARTNERS, L.P.  FGP 24.30 23.81 93,961
+0.50
+2.08%
XEROX CORPORATION  XRX 13.75 13.46 1,715,102
+0.29
+2.15%
STATE STREET CORPORATION  STT 78.57 76.86 630,107
+1.71
+2.22%
ALLIANT TECHSYSTEMS, Inc.  ATK 108.86 106.46 52,625
+2.40
+2.25%
FEDEX CORPORATION  FDX 171.61 167.78 1,312,600
+3.83
+2.28%
PNC FINANCIAL SERVICES GROUP  PNC 91.58 89.44 1,484,093
+2.14
+2.39%
PENNEY COMPANY, Inc.  JCP 6.790 6.630 4,427,841
+0.16
+2.41%
BE Aerospace, Inc.  BEAV 57.54 56.12 884,032
+1.42
+2.53%
NORTHROP GRUMMAN CORP.  NOC 147.53 143.62 422,154
+3.91
+2.72%
Layne Christensen Co  LAYN 9.620 9.350 104,001
+0.27
+2.89%
Sears Holding Corporation  SHLD 33.01 32.02 437,096
+0.99
+3.09%
WADDELL & REED FINANCIAL  WDR 46.65 45.22 392,273
+1.43
+3.16%
QC Holdings, Inc.  QCCO 1.800 1.700 100
+0.10
+5.88%
ALCATEL-LUCENT  ALU 3.530 3.320 8,271,965
+0.21
+6.33%
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here