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, 2004 12.27 12.45 12.26 12.39 238,299 +0.03(+0.22%)
Mar 30, 2004 12.39 12.48 12.26 12.36 178,163 -0.04(-0.29%)
Mar 29, 2004 12.28 12.42 12.26 12.40 238,412 +0.14(+1.16%)
Mar 26, 2004 12.30 12.45 12.21 12.26 171,656 +0.04(+0.37%)
Mar 25, 2004 11.94 12.32 11.94 12.21 298,211 +0.28(+2.32%)
Mar 24, 2004 12.21 12.28 11.93 11.93 479,628 -0.32(-2.62%)
Mar 23, 2004 12.24 12.38 12.19 12.26 292,040 +0.04(+0.37%)
Mar 22, 2004 12.18 12.30 12.17 12.21 676,978 +0.04(+0.29%)
Mar 19, 2004 12.43 12.43 12.17 12.18 636,476 -0.17(-1.37%)
Mar 18, 2004 12.26 12.49 12.21 12.34 208,568 -0.04(-0.36%)
Mar 17, 2004 12.48 12.51 12.39 12.39 338,152 +0.08(+0.65%)
Mar 16, 2004 12.31 12.38 12.16 12.31 503,750 +0.00(+0.00%)
Mar 15, 2004 12.51 12.51 12.30 12.31 311,899 -0.19(-1.50%)
Mar 12, 2004 12.41 12.75 12.32 12.50 256,363 +0.18(+1.45%)
Mar 11, 2004 12.39 12.56 12.30 12.32 321,098 -0.13(-1.07%)
Mar 10, 2004 12.40 12.48 12.31 12.45 459,209 +0.06(+0.50%)
Mar 09, 2004 12.48 12.54 12.34 12.39 472,224 -0.09(-0.71%)
Mar 08, 2004 12.48 12.55 12.41 12.48 294,060 -0.05(-0.43%)
Mar 05, 2004 12.48 12.63 12.40 12.53 243,124 +0.14(+1.15%)
Mar 04, 2004 12.34 12.46 12.33 12.39 1,077,173 +0.01(+0.07%)
Mar 03, 2004 12.39 12.48 12.34 12.38 189,832 -0.05(-0.43%)
Mar 02, 2004 12.52 12.62 12.43 12.43 370,913 -0.06(-0.50%)
Mar 01, 2004 12.51 12.57 12.39 12.50 347,576 -0.03(-0.21%)
Feb 27, 2004 12.35 12.65 12.35 12.52 464,370 +0.13(+1.08%)
Feb 26, 2004 12.48 12.48 12.34 12.39 713,665 -0.09(-0.71%)
Feb 25, 2004 12.57 12.58 12.48 12.48 507,565 -0.02(-0.14%)
Feb 24, 2004 12.69 12.69 12.49 12.50 498,365 -0.19(-1.48%)
Feb 23, 2004 12.88 12.92 12.66 12.68 450,121 -0.11(-0.84%)
Feb 20, 2004 12.92 12.92 12.75 12.79 183,212 -0.04(-0.28%)
Feb 19, 2004 12.92 13.01 12.78 12.83 303,035 -0.10(-0.76%)
Feb 18, 2004 12.88 12.98 12.74 12.92 252,324 +0.13(+1.05%)
Feb 17, 2004 12.83 12.92 12.72 12.79 489,502 +0.04(+0.35%)
Feb 13, 2004 13.16 13.16 12.75 12.75 717,367 -0.40(-3.05%)
Feb 12, 2004 13.41 13.41 13.15 13.15 292,713 -0.18(-1.34%)
Feb 11, 2004 13.24 13.37 13.20 13.33 555,135 -0.04(-0.33%)
Feb 10, 2004 13.14 13.43 13.14 13.37 426,224 +0.26(+1.97%)
Feb 09, 2004 13.08 13.16 12.75 13.11 332,093 +0.06(+0.48%)
Feb 06, 2004 12.81 13.10 12.70 13.05 308,533 +0.33(+2.59%)
Feb 05, 2004 12.70 12.81 12.66 12.72 276,221 +0.02(+0.14%)
Feb 04, 2004 12.85 12.88 12.66 12.70 339,610 -0.24(-1.86%)
Feb 03, 2004 12.88 13.08 12.78 12.94 237,963 +0.03(+0.21%)
Feb 02, 2004 13.14 13.17 12.72 12.92 350,381 -0.22(-1.70%)
Jan 30, 2004 13.20 13.24 12.95 13.14 285,533 -0.06(-0.47%)
Jan 29, 2004 12.98 13.46 12.98 13.20 643,319 +0.23(+1.79%)
Jan 28, 2004 13.30 13.37 12.92 12.97 507,340 -0.24(-1.82%)
Jan 27, 2004 13.60 13.60 13.19 13.21 302,586 -0.40(-2.95%)
Jan 26, 2004 13.49 13.64 13.28 13.61 337,254 +0.15(+1.13%)
Jan 23, 2004 13.58 13.68 13.42 13.46 530,565 -0.05(-0.40%)
Jan 22, 2004 13.52 13.59 13.43 13.51 888,014 -0.10(-0.72%)
Jan 21, 2004 13.31 13.65 13.19 13.61 528,657 +0.30(+2.28%)
Jan 20, 2004 13.05 13.31 13.00 13.31 744,518 +0.35(+2.68%)
Jan 16, 2004 13.10 13.15 12.96 12.96 344,659 -0.10(-0.75%)
Jan 15, 2004 12.88 13.08 12.73 13.06 356,327 +0.13(+1.03%)
Jan 14, 2004 12.92 12.99 12.75 12.92 282,392 +0.00(+0.00%)
Jan 13, 2004 12.79 12.92 12.79 12.92 391,781 +0.06(+0.49%)
Jan 12, 2004 12.61 12.91 12.57 12.86 338,825 +0.34(+2.70%)
Jan 09, 2004 12.61 12.83 12.52 12.52 480,526 -0.29(-2.29%)
Jan 08, 2004 12.70 12.88 12.59 12.82 962,062 +0.23(+1.84%)
Jan 07, 2004 12.57 12.68 12.45 12.59 876,010 +0.02(+0.14%)
Jan 06, 2004 12.91 12.91 12.39 12.57 972,945 -0.56(-4.28%)
Jan 05, 2004 13.07 13.19 13.01 13.13 325,923 +0.10(+0.75%)
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.