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 (%)
Aug 31, 2004 13.10 13.37 13.03 13.37 256,699 +0.30(+2.32%)
Aug 30, 2004 13.37 13.37 13.06 13.07 227,080 -0.38(-2.85%)
Aug 27, 2004 13.31 13.45 13.19 13.45 192,300 +0.21(+1.62%)
Aug 26, 2004 13.36 13.36 13.08 13.24 207,783 -0.08(-0.60%)
Aug 25, 2004 12.94 13.32 12.93 13.32 167,281 +0.13(+1.01%)
Aug 24, 2004 13.24 13.25 12.84 13.18 204,866 +0.28(+2.14%)
Aug 23, 2004 12.95 13.10 12.88 12.91 189,607 -0.02(-0.14%)
Aug 20, 2004 12.68 12.93 12.68 12.92 354,644 +0.21(+1.68%)
Aug 19, 2004 12.97 13.00 12.71 12.71 211,934 -0.23(-1.79%)
Aug 18, 2004 12.78 12.98 12.61 12.94 239,870 +0.17(+1.33%)
Aug 17, 2004 12.74 12.83 12.61 12.77 335,123 +0.10(+0.77%)
Aug 16, 2004 12.16 12.68 12.16 12.67 391,444 +0.56(+4.64%)
Aug 13, 2004 12.01 12.17 11.98 12.11 226,182 +0.12(+0.97%)
Aug 12, 2004 12.25 12.25 11.83 12.00 652,295 -0.16(-1.32%)
Aug 11, 2004 12.22 12.25 12.06 12.16 392,903 -0.05(-0.44%)
Aug 10, 2004 12.31 12.36 12.15 12.21 326,933 +0.09(+0.74%)
Aug 09, 2004 11.94 12.13 11.94 12.12 263,655 -0.01(-0.07%)
Aug 06, 2004 12.48 12.52 12.04 12.13 306,625 -0.44(-3.47%)
Aug 05, 2004 12.60 12.73 12.52 12.57 659,027 -0.01(-0.07%)
Aug 04, 2004 12.66 12.70 12.44 12.58 295,294 -0.09(-0.70%)
Aug 03, 2004 12.90 12.90 12.62 12.67 256,363 -0.24(-1.86%)
Aug 02, 2004 12.97 13.10 12.68 12.91 281,831 -0.12(-0.96%)
Jul 30, 2004 13.15 13.25 12.92 13.03 271,621 -0.16(-1.22%)
Jul 29, 2004 12.82 13.20 12.70 13.19 392,566 +0.45(+3.50%)
Jul 28, 2004 12.79 12.91 12.66 12.75 394,585 +0.02(+0.14%)
Jul 27, 2004 12.67 12.83 12.65 12.73 200,602 +0.10(+0.78%)
Jul 26, 2004 12.83 12.92 12.55 12.63 306,177 -0.27(-2.07%)
Jul 23, 2004 13.05 13.05 12.79 12.90 240,992 +0.07(+0.56%)
Jul 22, 2004 12.81 13.05 12.54 12.83 371,137 +0.03(+0.21%)
Jul 21, 2004 13.35 13.35 12.79 12.80 223,378 -0.48(-3.62%)
Jul 20, 2004 12.86 13.29 12.83 13.28 205,763 +0.33(+2.55%)
Jul 19, 2004 12.97 13.01 12.82 12.95 216,646 -0.06(-0.48%)
Jul 16, 2004 12.90 13.09 12.90 13.01 381,010 +0.12(+0.97%)
Jul 15, 2004 13.01 13.07 12.87 12.89 490,623 -0.17(-1.30%)
Jul 14, 2004 13.10 13.13 12.95 13.06 489,726 -0.05(-0.41%)
Jul 13, 2004 13.16 13.20 13.05 13.11 202,846 -0.10(-0.74%)
Jul 12, 2004 13.19 13.27 13.11 13.21 271,509 -0.05(-0.40%)
Jul 09, 2004 13.12 13.34 13.10 13.26 228,539 +0.12(+0.88%)
Jul 08, 2004 13.65 13.71 13.10 13.15 1,041,832 -0.59(-4.28%)
Jul 07, 2004 13.64 13.79 13.64 13.74 956,340 +0.14(+1.05%)
Jul 06, 2004 13.59 13.69 13.50 13.59 601,247 +0.00(+0.00%)
Jul 02, 2004 13.68 13.77 13.54 13.59 187,251 -0.16(-1.17%)
Jul 01, 2004 13.82 13.84 13.68 13.75 348,474 -0.06(-0.45%)
Jun 30, 2004 13.57 13.84 13.36 13.82 1,466,374 +0.21(+1.51%)
Jun 29, 2004 13.37 13.61 13.37 13.61 434,414 +0.21(+1.60%)
Jun 28, 2004 13.28 13.57 13.28 13.40 346,454 +0.07(+0.54%)
Jun 25, 2004 13.37 13.39 13.16 13.33 670,358 -0.05(-0.40%)
Jun 24, 2004 13.34 13.46 13.32 13.38 543,355 +0.08(+0.60%)
Jun 23, 2004 12.86 13.30 12.84 13.30 313,806 +0.53(+4.12%)
Jun 22, 2004 12.80 12.81 12.65 12.77 263,431 -0.12(-0.90%)
Jun 21, 2004 12.81 12.90 12.73 12.89 334,450 +0.06(+0.49%)
Jun 18, 2004 12.66 12.83 12.63 12.83 883,527 +0.20(+1.55%)
Jun 17, 2004 12.48 12.75 12.41 12.63 458,536 +0.17(+1.36%)
Jun 16, 2004 12.37 12.51 12.26 12.46 324,913 +0.16(+1.30%)
Jun 15, 2004 12.34 12.52 12.26 12.30 372,371 +0.04(+0.29%)
Jun 14, 2004 12.48 12.59 12.12 12.26 425,439 -0.23(-1.85%)
Jun 10, 2004 12.42 12.70 12.42 12.50 325,362 +0.07(+0.57%)
Jun 09, 2004 12.70 12.70 12.33 12.42 265,675 -0.33(-2.59%)
Jun 08, 2004 12.57 12.75 12.54 12.75 303,484 +0.14(+1.13%)
Jun 07, 2004 12.26 12.62 12.26 12.61 345,108 +0.44(+3.59%)
Jun 04, 2004 12.06 12.23 12.03 12.18 354,532 +0.15(+1.26%)
Jun 03, 2004 12.10 12.19 12.00 12.02 404,010 -0.05(-0.44%)
Jun 02, 2004 11.94 12.10 11.94 12.08 347,127 +0.12(+1.04%)
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.