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, 2011 49.25 50.87 48.05 48.27 1,767,923 -0.34(-0.70%)
Aug 30, 2011 47.30 48.86 47.12 48.61 1,604,047 +1.08(+2.27%)
Aug 29, 2011 46.09 47.65 46.09 47.53 1,327,834 +2.36(+5.23%)
Aug 26, 2011 42.23 45.22 41.18 45.17 1,815,862 +2.57(+6.03%)
Aug 25, 2011 43.91 44.18 42.43 42.60 753,364 -1.02(-2.33%)
Aug 24, 2011 42.59 43.69 42.19 43.62 999,527 +0.81(+1.89%)
Aug 23, 2011 41.55 42.82 40.67 42.81 1,303,048 +1.60(+3.89%)
Aug 22, 2011 42.43 42.85 41.00 41.21 1,784,503 +0.20(+0.50%)
Aug 19, 2011 41.74 42.92 40.96 41.00 2,343,992 -1.31(-3.10%)
Aug 18, 2011 46.15 46.22 41.54 42.31 3,451,030 -5.78(-12.03%)
Aug 17, 2011 48.15 49.09 47.39 48.10 998,349 +0.28(+0.58%)
Aug 16, 2011 49.01 49.43 47.73 47.82 2,560,651 -2.11(-4.23%)
Aug 15, 2011 49.16 50.08 48.38 49.93 1,362,087 +1.38(+2.85%)
Aug 12, 2011 48.07 48.92 47.21 48.55 1,273,566 +1.11(+2.35%)
Aug 11, 2011 45.72 48.20 45.30 47.44 1,248,492 +1.93(+4.23%)
Aug 10, 2011 45.22 47.42 45.02 45.51 1,744,507 -1.13(-2.43%)
Aug 09, 2011 43.76 46.67 43.12 46.64 2,801,537 +3.98(+9.34%)
Aug 08, 2011 43.76 45.12 42.11 42.66 3,006,391 -3.81(-8.19%)
Aug 05, 2011 47.85 48.12 43.91 46.46 2,916,162 -0.53(-1.14%)
Aug 04, 2011 50.40 51.18 46.85 47.00 1,929,166 -4.23(-8.26%)
Aug 03, 2011 50.70 51.30 49.10 51.23 1,671,697 +0.68(+1.34%)
Aug 02, 2011 52.41 53.25 50.48 50.56 1,918,548 -2.38(-4.50%)
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.