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 30, 2007 31.71 32.13 31.58 31.71 550,198 -0.01(-0.03%)
Mar 29, 2007 31.71 32.02 31.48 31.72 486,265 +0.18(+0.57%)
Mar 28, 2007 31.86 32.54 31.25 31.54 622,788 -0.21(-0.67%)
Mar 27, 2007 31.73 31.86 31.35 31.76 1,074,593 -0.04(-0.14%)
Mar 26, 2007 32.49 32.66 31.66 31.80 984,501 -0.60(-1.84%)
Mar 23, 2007 31.70 32.52 31.63 32.40 918,307 +0.77(+2.42%)
Mar 22, 2007 31.98 31.98 31.48 31.63 653,080 -0.31(-0.98%)
Mar 21, 2007 31.42 31.94 31.35 31.94 898,224 +0.63(+2.02%)
Mar 20, 2007 31.15 31.89 31.15 31.31 711,982 +0.12(+0.40%)
Mar 19, 2007 31.16 31.38 30.98 31.19 641,188 -0.09(-0.28%)
Mar 16, 2007 31.20 31.47 30.63 31.28 983,940 +0.14(+0.46%)
Mar 15, 2007 30.07 31.24 30.07 31.13 1,302,355 +1.14(+3.80%)
Mar 14, 2007 29.95 30.30 29.62 29.99 1,001,330 +0.09(+0.30%)
Mar 13, 2007 29.91 30.48 29.71 29.90 793,659 -0.01(-0.03%)
Mar 12, 2007 29.71 29.99 29.65 29.91 276,558 +0.11(+0.36%)
Mar 09, 2007 29.78 29.99 29.47 29.81 657,231 +0.22(+0.75%)
Mar 08, 2007 29.01 29.88 29.01 29.58 921,448 +0.59(+2.03%)
Mar 07, 2007 27.95 29.13 27.86 28.99 900,019 +1.04(+3.73%)
Mar 06, 2007 27.92 28.22 27.81 27.95 445,185 +0.24(+0.87%)
Mar 05, 2007 27.53 28.09 27.25 27.71 353,859 -0.23(-0.83%)
Mar 02, 2007 28.43 28.51 27.93 27.94 416,912 -0.48(-1.69%)
Mar 01, 2007 28.74 28.81 28.22 28.42 1,480,590 -0.15(-0.53%)
Feb 28, 2007 28.47 28.83 27.60 28.58 1,085,363 +0.11(+0.38%)
Feb 27, 2007 29.19 29.41 28.05 28.47 1,839,531 -1.30(-4.37%)
Feb 26, 2007 30.40 30.45 29.59 29.77 607,417 -0.57(-1.88%)
Feb 23, 2007 30.54 30.59 30.21 30.34 1,003,686 -0.20(-0.64%)
Feb 22, 2007 30.67 30.75 29.95 30.54 707,046 -0.20(-0.67%)
Feb 21, 2007 30.66 31.37 29.89 30.74 1,184,767 +0.04(+0.14%)
Feb 20, 2007 30.23 30.79 30.06 30.70 430,600 +0.39(+1.29%)
Feb 16, 2007 30.22 30.40 29.98 30.30 526,638 +0.09(+0.30%)
Feb 15, 2007 30.76 30.77 30.06 30.22 775,147 -0.57(-1.85%)
Feb 14, 2007 29.80 31.07 29.71 30.79 1,772,964 +0.86(+2.86%)
Feb 13, 2007 28.20 29.97 28.20 29.93 1,452,199 +1.73(+6.13%)
Feb 12, 2007 28.01 28.29 27.99 28.20 384,482 +0.10(+0.35%)
Feb 09, 2007 28.38 28.54 27.95 28.10 485,126 -0.32(-1.13%)
Feb 08, 2007 28.25 28.52 28.05 28.42 1,156,382 +0.23(+0.82%)
Feb 07, 2007 28.02 28.72 28.02 28.19 1,085,588 +0.26(+0.93%)
Feb 06, 2007 29.19 29.19 27.65 27.93 1,429,013 +0.10(+0.35%)
Feb 05, 2007 27.17 27.84 27.02 27.84 999,199 +0.59(+2.16%)
Feb 02, 2007 27.22 27.35 27.09 27.25 497,692 +0.11(+0.39%)
Feb 01, 2007 26.87 27.24 26.75 27.14 583,857 +0.35(+1.30%)
Jan 31, 2007 26.01 26.81 25.88 26.79 745,528 +0.64(+2.45%)
Jan 30, 2007 26.12 26.33 26.07 26.15 836,069 -0.04(-0.17%)
Jan 29, 2007 26.63 26.63 26.12 26.20 1,385,482 -0.37(-1.38%)
Jan 26, 2007 26.54 26.62 26.37 26.56 601,920 +0.04(+0.13%)
Jan 25, 2007 26.74 26.82 26.49 26.53 672,153 -0.21(-0.80%)
Jan 24, 2007 27.16 27.20 26.69 26.74 722,192 -0.42(-1.54%)
Jan 23, 2007 26.61 27.35 26.47 27.16 790,854 +0.54(+2.04%)
Jan 22, 2007 26.54 26.70 26.35 26.61 864,902 -0.03(-0.10%)
Jan 19, 2007 26.62 26.78 26.49 26.64 514,857 +0.11(+0.40%)
Jan 18, 2007 26.62 26.64 26.28 26.53 1,779,956 -0.04(-0.13%)
Jan 17, 2007 26.56 26.67 26.49 26.57 808,244 +0.01(+0.03%)
Jan 16, 2007 26.66 26.66 26.44 26.56 648,705 +0.07(+0.27%)
Jan 12, 2007 26.30 26.68 26.30 26.49 1,076,276 +0.19(+0.71%)
Jan 11, 2007 26.00 26.32 25.99 26.30 839,098 +0.29(+1.10%)
Jan 10, 2007 25.76 26.04 25.55 26.02 863,780 +0.21(+0.83%)
Jan 09, 2007 25.42 25.83 25.40 25.80 657,680 +0.38(+1.51%)
Jan 08, 2007 25.33 25.71 25.18 25.42 438,341 +0.09(+0.35%)
Jan 05, 2007 25.30 25.33 25.09 25.33 432,844 +0.04(+0.18%)
Jan 04, 2007 25.58 25.59 25.14 25.29 756,635 -0.38(-1.49%)
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.