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 (%)
Mar 31, 2010 32.50 32.72 31.97 32.24 880,245 -0.33(-1.01%)
Mar 30, 2010 32.44 32.75 32.32 32.57 605,944 +0.10(+0.30%)
Mar 29, 2010 32.35 32.81 32.25 32.47 673,752 +0.20(+0.64%)
Mar 26, 2010 31.91 32.43 31.74 32.27 1,086,681 +0.56(+1.77%)
Mar 25, 2010 32.19 32.61 31.67 31.70 975,289 -0.17(-0.53%)
Mar 24, 2010 31.88 32.05 31.52 31.87 797,642 -0.16(-0.50%)
Mar 23, 2010 32.25 32.30 31.59 32.03 674,875 -0.20(-0.64%)
Mar 22, 2010 31.57 32.35 31.46 32.24 622,530 +0.37(+1.17%)
Mar 19, 2010 32.15 32.15 31.34 31.86 1,173,778 -0.14(-0.45%)
Mar 18, 2010 32.11 32.90 31.88 32.01 1,288,935 -0.17(-0.53%)
Mar 17, 2010 32.27 32.57 32.02 32.18 1,218,032 -0.20(-0.63%)
Mar 16, 2010 31.90 32.38 31.82 32.38 1,149,607 +0.68(+2.14%)
Mar 15, 2010 31.61 31.73 31.59 31.70 1,468,158 -0.16(-0.50%)
Mar 12, 2010 32.27 32.28 31.79 31.86 2,189,945 -0.22(-0.69%)
Mar 11, 2010 32.14 32.48 31.88 32.09 1,858,400 +0.01(+0.03%)
Mar 10, 2010 32.49 32.82 31.81 32.08 2,742,867 +0.09(+0.28%)
Mar 09, 2010 31.43 32.35 31.43 31.99 1,036,120 +0.30(+0.96%)
Mar 08, 2010 31.54 31.92 31.22 31.69 730,509 +0.09(+0.28%)
Mar 05, 2010 31.28 31.74 31.25 31.60 1,127,863 +0.51(+1.63%)
Mar 04, 2010 31.04 31.25 30.87 31.09 676,407 +0.18(+0.58%)
Mar 03, 2010 31.25 31.41 30.77 30.91 1,062,796 -0.38(-1.22%)
Mar 02, 2010 31.66 31.98 31.26 31.29 1,290,976 -0.27(-0.85%)
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.