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, 2005 17.66 17.99 17.65 17.92 554,574 +0.14(+0.80%)
Aug 30, 2005 17.88 18.16 17.54 17.78 266,572 -0.21(-1.19%)
Aug 29, 2005 17.97 18.04 17.38 18.00 304,943 +0.03(+0.15%)
Aug 26, 2005 18.36 18.41 17.87 17.97 440,248 -0.39(-2.14%)
Aug 25, 2005 18.18 18.46 18.09 18.36 642,983 +0.18(+0.98%)
Aug 24, 2005 18.23 18.65 18.08 18.18 527,199 -0.11(-0.59%)
Aug 23, 2005 18.52 18.54 18.11 18.29 329,737 -0.23(-1.25%)
Aug 22, 2005 18.36 18.60 18.34 18.52 246,153 +0.12(+0.68%)
Aug 19, 2005 18.52 18.60 18.32 18.40 277,792 -0.14(-0.77%)
Aug 18, 2005 18.72 18.72 18.32 18.54 231,568 -0.28(-1.47%)
Aug 17, 2005 18.70 19.03 18.45 18.82 376,859 +0.00(+0.00%)
Aug 16, 2005 19.38 19.46 18.64 18.82 443,951 -0.56(-2.90%)
Aug 15, 2005 19.07 20.05 18.74 19.38 424,653 +0.30(+1.59%)
Aug 12, 2005 19.52 19.53 18.81 19.07 276,109 -0.57(-2.90%)
Aug 11, 2005 19.42 19.66 19.22 19.64 188,261 +0.22(+1.15%)
Aug 10, 2005 19.34 19.74 19.18 19.42 444,961 +0.13(+0.69%)
Aug 09, 2005 19.39 19.50 19.23 19.29 350,718 -0.03(-0.14%)
Aug 08, 2005 19.52 19.89 19.24 19.31 343,088 -0.11(-0.55%)
Aug 05, 2005 19.75 20.00 19.34 19.42 478,731 -0.31(-1.58%)
Aug 04, 2005 20.54 20.54 19.71 19.73 493,989 -0.81(-3.95%)
Aug 03, 2005 20.41 20.85 19.97 20.54 459,097 +0.22(+1.10%)
Aug 02, 2005 20.23 20.66 20.14 20.32 629,183 +0.11(+0.53%)
Aug 01, 2005 20.14 20.46 20.01 20.21 532,472 +0.11(+0.53%)
Jul 29, 2005 20.05 20.13 19.79 20.11 393,912 +0.05(+0.27%)
Jul 28, 2005 19.97 20.22 19.82 20.05 376,634 +0.19(+0.94%)
Jul 27, 2005 19.70 19.89 19.31 19.87 385,386 +0.33(+1.69%)
Jul 26, 2005 19.52 19.78 19.23 19.54 314,703 +0.12(+0.60%)
Jul 25, 2005 19.67 19.96 19.29 19.42 283,401 -0.25(-1.27%)
Jul 22, 2005 19.26 19.72 19.26 19.67 338,937 +0.53(+2.79%)
Jul 21, 2005 19.52 19.82 19.09 19.14 260,738 -0.38(-1.96%)
Jul 20, 2005 19.02 19.86 18.95 19.52 515,755 +0.48(+2.53%)
Jul 19, 2005 18.99 19.15 18.94 19.04 236,055 +0.13(+0.71%)
Jul 18, 2005 19.11 19.11 18.82 18.90 291,255 -0.31(-1.62%)
Jul 15, 2005 18.90 19.28 18.64 19.22 462,463 +0.32(+1.70%)
Jul 14, 2005 18.57 18.98 18.53 18.90 352,737 +0.54(+2.96%)
Jul 13, 2005 18.92 18.94 18.34 18.35 424,317 -0.66(-3.47%)
Jul 12, 2005 19.26 19.34 18.93 19.01 371,810 -0.14(-0.74%)
Jul 11, 2005 19.08 19.32 18.99 19.15 338,152 +0.07(+0.37%)
Jul 08, 2005 18.47 19.09 18.41 19.08 289,235 +0.63(+3.43%)
Jul 07, 2005 18.49 18.49 17.98 18.45 251,650 -0.22(-1.19%)
Jul 06, 2005 18.79 18.85 18.62 18.67 497,355 -0.12(-0.62%)
Jul 05, 2005 18.24 18.79 18.03 18.79 554,798 +0.55(+3.03%)
Jul 01, 2005 18.05 18.24 17.96 18.24 227,978 +0.25(+1.39%)
Jun 30, 2005 18.24 18.39 17.98 17.99 553,789 -0.11(-0.59%)
Jun 29, 2005 17.88 18.23 17.84 18.09 324,240 +0.26(+1.45%)
Jun 28, 2005 17.51 17.84 17.51 17.84 484,004 +0.55(+3.20%)
Jun 27, 2005 17.74 17.74 17.16 17.28 365,752 -0.45(-2.56%)
Jun 24, 2005 17.54 17.74 17.26 17.74 606,183 +0.23(+1.32%)
Jun 23, 2005 17.84 17.84 17.43 17.51 284,411 -0.33(-1.85%)
Jun 22, 2005 18.27 18.32 17.67 17.84 383,927 -0.26(-1.43%)
Jun 21, 2005 17.69 18.33 17.69 18.09 835,508 +0.53(+2.99%)
Jun 20, 2005 17.81 17.81 17.41 17.57 368,444 -0.33(-1.84%)
Jun 17, 2005 17.96 18.05 17.87 17.90 769,538 +0.03(+0.15%)
Jun 16, 2005 17.54 17.92 17.48 17.87 310,440 +0.37(+2.14%)
Jun 15, 2005 17.80 17.80 17.26 17.50 388,976 -0.30(-1.70%)
Jun 14, 2005 17.56 17.89 17.56 17.80 3,104,742 +0.29(+1.63%)
Jun 13, 2005 17.34 17.73 17.24 17.51 204,417 +0.01(+0.05%)
Jun 10, 2005 17.68 17.68 17.38 17.51 206,661 -0.16(-0.91%)
Jun 09, 2005 17.18 17.68 16.93 17.67 1,014,569 +0.50(+2.91%)
Jun 08, 2005 17.83 17.85 17.15 17.17 339,723 -0.66(-3.70%)
Jun 07, 2005 17.98 18.09 17.79 17.83 401,093 -0.15(-0.84%)
Jun 06, 2005 17.96 18.04 17.80 17.98 190,505 -0.03(-0.15%)
Jun 03, 2005 18.06 18.09 17.75 18.00 286,992 -0.05(-0.30%)
Jun 02, 2005 18.06 18.07 17.89 18.06 266,572 -0.03(-0.15%)
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.