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 (%)
May 31, 2019 109.10 110.88 107.19 110.34 2,926,839 -5.25(-4.54%)
May 30, 2019 115.23 115.97 114.94 115.59 440,036 +0.67(+0.58%)
May 29, 2019 117.24 117.24 114.32 114.92 1,013,864 -2.56(-2.18%)
May 28, 2019 118.12 119.75 117.35 117.48 1,161,664 -0.23(-0.20%)
May 24, 2019 118.61 119.12 117.30 117.72 874,048 -0.04(-0.03%)
May 23, 2019 116.91 117.83 115.66 117.76 991,431 -0.81(-0.68%)
May 22, 2019 118.91 119.81 117.74 118.57 685,131 -1.17(-0.98%)
May 21, 2019 119.11 120.19 118.27 119.73 1,169,442 +1.46(+1.24%)
May 20, 2019 117.56 118.95 117.46 118.27 739,767 -0.52(-0.43%)
May 17, 2019 117.00 120.36 117.00 118.79 1,239,004 +0.57(+0.48%)
May 16, 2019 117.39 118.82 116.34 118.22 478,526 +1.60(+1.37%)
May 15, 2019 115.39 117.18 114.89 116.63 659,621 +0.70(+0.61%)
May 14, 2019 114.80 116.68 114.40 115.93 756,737 +1.61(+1.41%)
May 13, 2019 115.26 115.73 113.50 114.32 992,960 -3.21(-2.73%)
May 10, 2019 118.30 119.40 114.63 117.53 1,333,452 -1.50(-1.26%)
May 09, 2019 117.28 119.30 116.82 119.03 545,568 +0.76(+0.64%)
May 08, 2019 119.25 119.51 118.14 118.27 617,601 -1.14(-0.95%)
May 07, 2019 120.04 120.39 117.72 119.41 898,466 -1.73(-1.42%)
May 06, 2019 120.04 121.52 120.04 121.14 622,507 -0.87(-0.71%)
May 03, 2019 120.83 122.32 120.41 122.00 633,310 +1.57(+1.30%)
May 02, 2019 119.25 120.61 118.53 120.44 862,794 +1.21(+1.01%)
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.