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%)
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.