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 (%)
Jul 31, 2014 100.17 100.99 99.12 99.59 687,235 -1.60(-1.58%)
Jul 30, 2014 101.21 101.59 100.37 101.19 525,145 +0.64(+0.64%)
Jul 29, 2014 101.41 101.64 99.99 100.55 834,615 -0.84(-0.83%)
Jul 28, 2014 104.18 104.35 101.00 101.39 1,160,466 -2.94(-2.82%)
Jul 25, 2014 105.24 105.53 103.99 104.33 474,619 -1.29(-1.22%)
Jul 24, 2014 105.66 106.22 105.33 105.62 748,812 -0.05(-0.04%)
Jul 23, 2014 107.02 107.07 105.61 105.66 735,123 -0.77(-0.72%)
Jul 22, 2014 106.25 107.03 105.82 106.43 1,010,276 +1.01(+0.96%)
Jul 21, 2014 105.93 106.94 105.31 105.42 1,618,662 -0.85(-0.80%)
Jul 18, 2014 103.53 106.73 103.00 106.27 2,147,521 +2.84(+2.75%)
Jul 17, 2014 103.42 104.39 102.92 103.42 1,517,702 -0.20(-0.19%)
Jul 16, 2014 103.14 103.64 102.51 103.63 602,570 +0.69(+0.67%)
Jul 15, 2014 102.82 103.45 102.67 102.93 878,271 +0.06(+0.06%)
Jul 14, 2014 102.82 103.50 102.69 102.87 817,269 +0.55(+0.54%)
Jul 11, 2014 101.90 102.49 101.22 102.32 848,480 +0.25(+0.24%)
Jul 10, 2014 100.68 102.43 99.92 102.07 1,607,505 +0.05(+0.05%)
Jul 09, 2014 100.79 102.04 100.44 102.02 1,218,789 +1.96(+1.96%)
Jul 08, 2014 100.22 101.14 98.90 100.06 1,220,589 +0.83(+0.84%)
Jul 07, 2014 99.70 99.98 98.51 99.22 661,362 -0.67(-0.67%)
Jul 03, 2014 99.04 99.89 99.89 99.89 566,600 +1.28(+1.30%)
Jul 02, 2014 97.66 98.85 97.58 98.61 536,173 +0.72(+0.74%)
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.