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 (%)
Oct 30, 2009 21.81 22.18 21.44 21.60 2,205,775 -0.31(-1.42%)
Oct 29, 2009 22.12 22.57 20.12 21.91 4,640,938 -0.01(-0.04%)
Oct 28, 2009 22.66 23.25 21.88 21.92 2,856,672 -0.73(-3.23%)
Oct 27, 2009 23.81 24.07 22.59 22.65 1,995,217 -1.14(-4.80%)
Oct 26, 2009 23.89 24.60 23.65 23.79 1,345,687 -0.10(-0.41%)
Oct 23, 2009 23.66 24.08 23.58 23.89 2,703,329 -1.00(-4.01%)
Oct 22, 2009 24.57 24.94 23.74 24.89 1,671,136 +0.37(+1.53%)
Oct 21, 2009 25.22 25.63 24.45 24.51 1,184,747 -0.84(-3.31%)
Oct 20, 2009 24.98 25.49 24.97 25.35 796,001 -0.30(-1.18%)
Oct 19, 2009 25.71 26.29 25.59 25.65 2,643,239 +0.11(+0.42%)
Oct 16, 2009 25.29 25.71 25.03 25.55 851,538 -0.03(-0.10%)
Oct 15, 2009 25.42 25.74 25.19 25.57 1,020,989 -0.27(-1.03%)
Oct 14, 2009 24.78 25.92 24.78 25.84 2,438,724 +1.45(+5.96%)
Oct 13, 2009 24.96 25.02 24.15 24.39 871,073 -0.58(-2.32%)
Oct 12, 2009 24.73 25.04 24.54 24.97 1,073,067 +0.45(+1.85%)
Oct 09, 2009 24.20 24.51 23.99 24.51 855,879 +0.34(+1.40%)
Oct 08, 2009 23.72 24.51 23.53 24.17 1,926,983 +0.85(+3.63%)
Oct 07, 2009 23.17 23.63 22.92 23.33 1,247,167 +0.15(+0.65%)
Oct 06, 2009 23.11 23.58 22.87 23.17 872,293 +0.35(+1.52%)
Oct 05, 2009 22.51 22.95 22.28 22.83 1,894,696 +0.44(+1.95%)
Oct 02, 2009 22.35 22.64 21.86 22.39 1,680,037 -0.38(-1.68%)
Oct 01, 2009 23.76 23.89 22.73 22.77 1,577,181 -0.84(-3.55%)
Sep 30, 2009 23.91 24.07 23.37 23.61 2,011,461 -0.23(-0.97%)
Sep 29, 2009 23.58 23.99 23.58 23.84 1,444,302 -0.01(-0.04%)
Sep 28, 2009 23.11 23.99 23.07 23.85 1,289,040 +0.76(+3.28%)
Sep 25, 2009 23.11 23.38 22.83 23.09 1,260,896 -0.12(-0.54%)
Sep 24, 2009 23.95 24.06 22.68 23.22 1,431,823 -0.56(-2.36%)
Sep 23, 2009 24.48 24.54 23.77 23.78 1,057,563 -0.52(-2.13%)
Sep 22, 2009 24.71 24.96 24.25 24.30 1,569,767 -0.15(-0.62%)
Sep 21, 2009 24.82 24.82 24.02 24.45 1,222,774 -0.61(-2.42%)
Sep 18, 2009 25.15 25.32 24.73 25.05 1,289,407 +0.00(+0.00%)
Sep 17, 2009 25.55 26.02 25.05 25.05 1,498,406 +0.05(+0.21%)
Sep 16, 2009 25.21 25.67 24.73 25.00 3,241,149 +0.24(+0.97%)
Sep 15, 2009 24.98 25.05 24.53 24.76 3,244,521 -0.34(-1.35%)
Sep 14, 2009 24.40 25.26 24.26 25.10 1,996,566 +0.53(+2.18%)
Sep 11, 2009 25.05 25.42 24.15 24.56 2,617,045 -0.34(-1.36%)
Sep 10, 2009 23.79 24.95 23.79 24.90 1,901,515 +1.03(+4.33%)
Sep 09, 2009 23.39 24.07 23.02 23.87 2,488,087 +0.57(+2.45%)
Sep 08, 2009 23.33 23.89 23.26 23.30 2,088,122 +0.12(+0.54%)
Sep 04, 2009 22.29 23.22 22.13 23.17 2,265,464 +0.90(+4.04%)
Sep 03, 2009 21.29 22.34 21.28 22.27 1,788,639 +1.07(+5.04%)
Sep 02, 2009 21.36 21.61 21.05 21.20 1,618,502 -0.12(-0.54%)
Sep 01, 2009 21.26 21.84 21.10 21.32 2,114,605 +0.02(+0.08%)
Aug 31, 2009 22.09 22.09 21.09 21.30 2,184,030 -0.97(-4.36%)
Aug 28, 2009 21.12 22.43 21.12 22.27 2,587,569 +1.22(+5.80%)
Aug 27, 2009 20.62 21.10 20.05 21.05 1,099,345 +0.39(+1.90%)
Aug 26, 2009 20.79 20.81 20.30 20.66 1,219,952 -0.12(-0.56%)
Aug 25, 2009 20.90 21.36 20.53 20.78 1,629,087 +0.12(+0.60%)
Aug 24, 2009 21.10 21.35 20.49 20.65 2,379,253 -0.74(-3.46%)
Aug 21, 2009 20.95 21.50 20.72 21.39 937,708 +0.71(+3.45%)
Aug 20, 2009 20.13 20.84 20.12 20.68 788,416 +0.43(+2.11%)
Aug 19, 2009 19.91 20.70 19.79 20.25 1,842,889 +0.03(+0.13%)
Aug 18, 2009 19.75 20.31 19.75 20.22 1,299,932 +0.70(+3.61%)
Aug 17, 2009 20.00 20.04 19.49 19.52 1,347,368 -1.27(-6.13%)
Aug 14, 2009 20.79 20.86 20.23 20.79 1,397,951 -0.03(-0.13%)
Aug 13, 2009 20.50 20.84 20.16 20.82 847,112 +0.50(+2.46%)
Aug 12, 2009 19.92 20.62 19.72 20.32 1,293,879 +0.41(+2.06%)
Aug 11, 2009 20.13 20.29 19.54 19.91 1,276,758 -0.30(-1.50%)
Aug 10, 2009 20.54 20.95 20.11 20.21 1,417,709 -0.45(-2.16%)
Aug 07, 2009 20.00 20.77 19.79 20.66 2,153,122 +1.03(+5.22%)
Aug 06, 2009 19.63 20.04 19.43 19.64 2,096,697 +0.05(+0.27%)
Aug 05, 2009 20.02 20.10 19.26 19.58 1,563,805 -0.29(-1.48%)
Aug 04, 2009 19.03 20.16 18.94 19.88 2,628,272 +0.70(+3.62%)
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.