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 29, 2018 105.58 105.58 105.58 0 +2.17(+2.10%)
Mar 28, 2018 103.42 104.50 102.22 103.41 755,843 +0.58(+0.56%)
Mar 27, 2018 105.36 105.47 102.47 102.83 866,924 -2.42(-2.30%)
Mar 26, 2018 105.59 105.75 104.05 105.26 1,149,008 +1.38(+1.33%)
Mar 23, 2018 104.42 106.44 103.73 103.87 1,708,931 -0.23(-0.22%)
Mar 22, 2018 104.22 106.41 103.83 104.10 1,358,895 -1.49(-1.41%)
Mar 21, 2018 103.46 107.75 103.10 105.59 1,699,421 +3.04(+2.96%)
Mar 20, 2018 103.02 103.30 101.76 102.56 798,554 -0.01(-0.01%)
Mar 19, 2018 101.38 102.95 100.83 102.56 1,093,013 +1.15(+1.14%)
Mar 16, 2018 102.23 102.50 100.83 101.41 1,800,100 -0.76(-0.74%)
Mar 15, 2018 102.69 102.88 101.09 102.17 1,825,291 -0.38(-0.37%)
Mar 14, 2018 105.51 105.51 102.38 102.55 1,405,387 -2.78(-2.64%)
Mar 13, 2018 107.51 107.79 105.28 105.32 1,397,970 -1.59(-1.49%)
Mar 12, 2018 107.46 107.73 106.64 106.92 928,759 -0.39(-0.37%)
Mar 09, 2018 104.44 107.56 103.96 107.31 1,428,697 +3.21(+3.08%)
Mar 08, 2018 102.61 105.67 101.80 104.10 1,669,622 +2.28(+2.24%)
Mar 07, 2018 102.00 101.82 941,763 +0.44(+0.43%)
Mar 06, 2018 100.74 101.45 99.45 101.38 1,309,338 +1.21(+1.20%)
Mar 05, 2018 99.34 100.62 98.41 100.18 1,432,689 -0.05(-0.05%)
Mar 02, 2018 98.74 100.57 97.35 100.22 1,940,992 +0.64(+0.64%)
Mar 01, 2018 98.78 100.70 97.98 99.58 1,745,942 +0.87(+0.88%)
Feb 28, 2018 101.40 102.04 98.63 98.71 1,443,108 -2.69(-2.65%)
Feb 27, 2018 105.86 106.13 101.40 101.40 2,159,058 -4.05(-3.84%)
Feb 26, 2018 104.92 105.84 103.84 105.45 627,756 +1.21(+1.16%)
Feb 23, 2018 103.40 104.71 103.28 104.25 538,579 +1.58(+1.54%)
Feb 22, 2018 102.35 102.67 1,244,101 -0.79(-0.76%)
Feb 21, 2018 102.87 106.17 102.53 103.45 756,147 +0.61(+0.60%)
Feb 20, 2018 104.08 104.08 102.04 102.84 1,185,930 -1.59(-1.52%)
Feb 16, 2018 104.43 104.43 104.43 0 +1.37(+1.33%)
Feb 15, 2018 102.62 103.42 101.90 103.06 1,143,878 +1.15(+1.13%)
Feb 14, 2018 99.71 101.99 99.27 101.91 1,192,076 +2.17(+2.17%)
Feb 13, 2018 99.74 1,343,276 -1.25(-1.23%)
Feb 12, 2018 99.52 102.15 98.23 100.99 1,410,713 +1.58(+1.59%)
Feb 09, 2018 100.07 100.07 95.29 99.41 1,611,622 +0.23(+0.23%)
Feb 08, 2018 102.67 103.12 99.15 99.18 1,475,403 -3.42(-3.33%)
Feb 07, 2018 102.11 102.73 102.11 102.60 1,381,185 -0.21(-0.21%)
Feb 06, 2018 98.78 103.48 97.78 102.81 1,507,134 +1.18(+1.16%)
Feb 05, 2018 105.12 105.74 101.13 101.63 874,903 -3.89(-3.69%)
Feb 02, 2018 107.35 108.11 105.41 105.52 1,098,054 -2.61(-2.41%)
Feb 01, 2018 108.06 109.21 107.46 108.13 1,051,696 -0.25(-0.23%)
Jan 31, 2018 107.84 108.87 107.40 108.38 1,010,505 +0.87(+0.81%)
Jan 30, 2018 108.35 108.59 107.50 107.50 1,118,526 -1.42(-1.30%)
Jan 29, 2018 108.72 109.93 108.17 108.92 1,098,440 +0.19(+0.18%)
Jan 26, 2018 107.03 108.77 106.70 108.73 1,046,392 +1.99(+1.87%)
Jan 25, 2018 107.59 108.07 106.29 106.74 1,545,094 -1.22(-1.13%)
Jan 24, 2018 107.16 108.77 106.59 107.95 1,989,892 +0.99(+0.92%)
Jan 23, 2018 105.99 107.22 104.27 106.97 1,730,664 +0.67(+0.63%)
Jan 22, 2018 105.70 107.06 105.44 106.30 1,623,598 +0.92(+0.87%)
Jan 19, 2018 104.11 106.40 102.47 105.38 2,359,343 -1.44(-1.35%)
Jan 18, 2018 106.33 107.16 105.32 106.81 2,373,511 +0.66(+0.62%)
Jan 17, 2018 106.49 106.90 105.46 106.15 1,700,963 -0.18(-0.17%)
Jan 16, 2018 106.36 108.06 105.60 106.33 2,641,601 +0.57(+0.54%)
Jan 12, 2018 105.76 105.76 105.76 0 +2.63(+2.56%)
Jan 11, 2018 102.32 104.11 102.26 103.13 1,340,115 +1.06(+1.04%)
Jan 10, 2018 105.64 106.31 100.93 102.06 4,452,454 -3.77(-3.56%)
Jan 09, 2018 105.63 106.56 105.40 105.83 834,801 +0.51(+0.48%)
Jan 08, 2018 104.42 105.78 104.24 105.32 1,668,941 +0.72(+0.69%)
Jan 05, 2018 103.22 105.08 103.03 104.60 2,223,996 +2.10(+2.05%)
Jan 04, 2018 103.06 103.16 101.96 102.50 808,158 -0.09(-0.08%)
Jan 03, 2018 102.62 102.85 101.95 102.59 923,439 -0.07(-0.07%)
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.