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 (%)
Dec 31, 2004 15.86 15.93 15.71 15.80 182,090 -0.02(-0.11%)
Dec 30, 2004 15.84 16.11 15.79 15.82 249,294 +0.08(+0.51%)
Dec 29, 2004 15.71 15.85 15.57 15.74 194,656 +0.05(+0.34%)
Dec 28, 2004 15.44 15.73 15.41 15.69 315,601 +0.34(+2.21%)
Dec 27, 2004 15.60 15.60 15.33 15.35 205,202 -0.16(-1.03%)
Dec 23, 2004 15.59 15.60 15.46 15.51 163,690 -0.07(-0.46%)
Dec 22, 2004 15.42 15.60 15.39 15.58 404,346 +0.16(+1.04%)
Dec 21, 2004 14.80 15.42 14.79 15.42 593,842 +0.63(+4.28%)
Dec 20, 2004 15.00 15.05 14.48 14.79 524,618 -0.12(-0.84%)
Dec 17, 2004 14.98 15.03 14.64 14.91 403,673 -0.09(-0.59%)
Dec 16, 2004 15.24 15.26 14.77 15.00 378,317 -0.26(-1.69%)
Dec 15, 2004 15.11 15.42 14.98 15.26 685,504 +0.15(+1.00%)
Dec 14, 2004 15.05 15.30 14.97 15.11 591,935 +0.11(+0.71%)
Dec 13, 2004 14.82 15.08 14.75 15.00 365,864 +0.22(+1.51%)
Dec 10, 2004 14.80 14.93 14.72 14.78 235,382 -0.11(-0.72%)
Dec 09, 2004 14.88 14.89 14.65 14.88 182,427 -0.13(-0.89%)
Dec 08, 2004 14.71 15.02 14.71 15.02 311,899 +0.31(+2.12%)
Dec 07, 2004 15.23 15.23 14.68 14.71 704,129 -0.52(-3.40%)
Dec 06, 2004 15.57 15.57 15.19 15.22 279,811 -0.36(-2.29%)
Dec 03, 2004 15.25 15.58 15.08 15.58 519,345 +0.33(+2.16%)
Dec 02, 2004 15.60 15.60 15.24 15.25 223,826 -0.35(-2.23%)
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.