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, 2005 16.80 17.26 16.77 17.17 524,282 +0.18(+1.05%)
Mar 30, 2005 16.63 17.00 16.63 16.99 205,875 +0.37(+2.20%)
Mar 29, 2005 16.99 17.20 16.49 16.62 361,937 -0.44(-2.56%)
Mar 28, 2005 17.29 17.43 17.02 17.06 188,373 -0.13(-0.78%)
Mar 24, 2005 17.32 17.32 17.15 17.19 392,117 +0.01(+0.05%)
Mar 23, 2005 17.21 17.37 17.03 17.18 297,538 -0.03(-0.16%)
Mar 22, 2005 17.47 17.67 17.10 17.21 380,561 -0.12(-0.72%)
Mar 21, 2005 17.42 17.46 17.25 17.34 163,129 -0.06(-0.36%)
Mar 18, 2005 17.41 17.42 17.16 17.40 598,778 +0.02(+0.10%)
Mar 17, 2005 17.06 17.43 17.06 17.38 246,938 +0.41(+2.42%)
Mar 16, 2005 17.16 17.16 16.89 16.97 246,153 -0.25(-1.45%)
Mar 15, 2005 17.37 17.46 17.18 17.22 291,255 -0.15(-0.87%)
Mar 14, 2005 17.43 17.55 17.24 17.37 207,670 -0.05(-0.31%)
Mar 11, 2005 17.27 17.63 17.25 17.43 277,679 +0.20(+1.14%)
Mar 10, 2005 17.31 17.56 17.04 17.23 501,282 -0.08(-0.46%)
Mar 09, 2005 17.51 17.55 17.29 17.31 368,557 -0.32(-1.82%)
Mar 08, 2005 17.74 18.03 17.61 17.63 243,348 -0.22(-1.25%)
Mar 07, 2005 17.75 18.13 17.75 17.85 327,494 +0.04(+0.20%)
Mar 04, 2005 17.78 17.92 17.60 17.82 251,987 +0.12(+0.71%)
Mar 03, 2005 17.57 17.73 17.42 17.69 360,479 +0.26(+1.48%)
Mar 02, 2005 17.71 17.72 17.33 17.43 326,820 -0.28(-1.56%)
Mar 01, 2005 17.49 17.75 17.36 17.71 734,533 +0.22(+1.27%)
Feb 28, 2005 17.82 17.87 17.34 17.49 494,214 -0.31(-1.75%)
Feb 25, 2005 17.29 17.80 17.28 17.80 492,419 +0.51(+2.94%)
Feb 24, 2005 16.80 17.29 16.80 17.29 449,000 +0.50(+2.97%)
Feb 23, 2005 16.78 17.18 16.76 16.79 491,409 +0.10(+0.59%)
Feb 22, 2005 17.53 17.53 16.69 16.69 488,155 -0.83(-4.73%)
Feb 18, 2005 17.21 17.54 17.10 17.52 352,401 +0.40(+2.34%)
Feb 17, 2005 17.27 17.43 17.06 17.12 332,093 -0.06(-0.36%)
Feb 16, 2005 17.16 17.29 17.08 17.18 369,678 -0.06(-0.36%)
Feb 15, 2005 17.03 17.35 16.96 17.25 444,287 +0.21(+1.20%)
Feb 14, 2005 17.11 17.11 16.93 17.04 306,850 +0.02(+0.10%)
Feb 11, 2005 16.95 17.11 16.85 17.02 264,889 +0.07(+0.42%)
Feb 10, 2005 16.81 17.03 16.69 16.95 365,639 +0.06(+0.37%)
Feb 09, 2005 16.80 17.00 16.71 16.89 971,711 +0.09(+0.53%)
Feb 08, 2005 16.69 16.83 16.65 16.80 323,118 -0.03(-0.16%)
Feb 07, 2005 16.76 16.89 16.69 16.83 634,232 -0.02(-0.11%)
Feb 04, 2005 16.58 16.86 16.45 16.85 554,462 +0.23(+1.39%)
Feb 03, 2005 16.51 16.68 16.41 16.61 931,209 +0.02(+0.11%)
Feb 02, 2005 15.87 16.60 15.84 16.60 3,270,003 +0.87(+5.56%)
Feb 01, 2005 15.56 15.80 15.33 15.72 1,606,729 +0.16(+1.03%)
Jan 31, 2005 15.14 15.59 15.11 15.56 868,044 +0.47(+3.13%)
Jan 28, 2005 15.13 15.15 14.88 15.09 443,390 -0.13(-0.88%)
Jan 27, 2005 15.01 15.25 14.83 15.22 347,352 +0.21(+1.43%)
Jan 26, 2005 14.90 15.01 14.64 15.01 312,908 +0.30(+2.06%)
Jan 25, 2005 14.62 14.77 14.48 14.71 261,187 +0.37(+2.55%)
Jan 24, 2005 14.73 14.84 14.31 14.34 306,401 -0.33(-2.25%)
Jan 21, 2005 14.62 14.97 14.53 14.67 395,483 +0.05(+0.37%)
Jan 20, 2005 14.75 14.86 14.52 14.62 441,483 -0.13(-0.91%)
Jan 19, 2005 14.82 14.92 14.58 14.75 386,844 -0.16(-1.08%)
Jan 18, 2005 14.76 15.03 14.72 14.91 345,445 +0.07(+0.48%)
Jan 14, 2005 14.80 14.93 14.56 14.84 434,302 +0.13(+0.91%)
Jan 13, 2005 14.93 14.96 14.56 14.71 622,900 -0.09(-0.60%)
Jan 12, 2005 14.80 15.11 14.58 14.80 629,744 +0.39(+2.72%)
Jan 11, 2005 14.66 14.66 14.34 14.40 287,104 -0.26(-1.76%)
Jan 10, 2005 14.34 14.80 14.34 14.66 412,537 +0.23(+1.61%)
Jan 07, 2005 14.75 14.75 14.40 14.43 369,903 -0.19(-1.28%)
Jan 06, 2005 14.67 14.89 14.59 14.62 397,615 +0.04(+0.24%)
Jan 05, 2005 14.78 15.14 14.51 14.58 403,337 -0.18(-1.21%)
Jan 04, 2005 15.40 15.51 14.64 14.76 457,526 -0.62(-4.00%)
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.