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, 2011 48.01 48.60 47.84 48.53 1,205,428 +0.34(+0.70%)
Mar 30, 2011 48.88 49.02 48.16 48.19 1,039,279 -0.37(-0.77%)
Mar 29, 2011 48.26 48.75 47.83 48.57 823,983 +0.12(+0.26%)
Mar 28, 2011 48.35 48.93 48.24 48.44 838,015 +0.11(+0.22%)
Mar 25, 2011 48.06 48.79 47.87 48.34 743,496 +0.36(+0.74%)
Mar 24, 2011 46.79 48.13 46.35 47.98 1,502,682 +1.45(+3.12%)
Mar 23, 2011 46.49 46.91 45.97 46.53 870,242 -0.20(-0.44%)
Mar 22, 2011 46.88 47.57 46.70 46.73 1,740,945 -0.45(-0.94%)
Mar 21, 2011 46.79 47.23 46.79 47.18 945,758 +1.98(+4.38%)
Mar 18, 2011 46.53 46.57 44.98 45.20 1,483,585 -0.61(-1.34%)
Mar 17, 2011 45.87 46.53 45.42 45.81 713,551 +0.64(+1.42%)
Mar 16, 2011 45.49 46.51 44.86 45.17 1,251,486 -0.35(-0.76%)
Mar 15, 2011 45.15 45.79 45.05 45.52 1,801,220 -0.14(-0.31%)
Mar 14, 2011 46.64 47.14 45.36 45.66 1,137,732 -1.60(-3.39%)
Mar 11, 2011 46.10 47.61 45.60 47.27 1,244,983 +1.03(+2.24%)
Mar 10, 2011 47.24 47.45 46.01 46.23 1,618,299 -2.03(-4.21%)
Mar 09, 2011 48.09 48.91 47.67 48.26 760,227 -0.09(-0.18%)
Mar 08, 2011 47.18 48.53 46.72 48.35 717,476 +1.26(+2.67%)
Mar 07, 2011 48.41 48.64 46.63 47.10 967,806 -0.99(-2.06%)
Mar 04, 2011 48.22 48.26 47.44 48.09 878,936 -0.10(-0.20%)
Mar 03, 2011 47.55 48.31 46.93 48.18 1,067,105 +1.19(+2.52%)
Mar 02, 2011 46.70 47.57 46.57 47.00 1,220,054 +0.37(+0.80%)
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.