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 (%)
Jul 31, 2018 112.13 113.06 111.57 112.13 1,195,135 +0.45(+0.41%)
Jul 30, 2018 112.75 113.59 111.51 111.67 929,669 -1.01(-0.90%)
Jul 27, 2018 112.08 112.96 111.10 112.69 1,031,752 +0.64(+0.57%)
Jul 26, 2018 109.40 112.75 108.33 112.05 1,352,043 +2.99(+2.74%)
Jul 25, 2018 106.38 109.21 106.33 109.06 1,019,279 +2.23(+2.09%)
Jul 24, 2018 107.79 107.98 106.11 106.83 1,131,586 -0.29(-0.27%)
Jul 23, 2018 109.52 109.52 106.28 107.12 1,817,848 +0.03(+0.03%)
Jul 20, 2018 103.43 107.37 102.65 107.09 2,227,311 +2.51(+2.40%)
Jul 19, 2018 102.30 104.75 101.26 104.59 1,635,528 +1.83(+1.78%)
Jul 18, 2018 101.94 103.40 101.13 102.75 982,573 +1.80(+1.79%)
Jul 17, 2018 100.55 101.36 100.28 100.95 638,937 -0.26(-0.26%)
Jul 16, 2018 103.09 103.54 100.42 101.21 748,473 -1.60(-1.56%)
Jul 13, 2018 101.69 103.66 101.45 102.81 908,545 +0.96(+0.95%)
Jul 12, 2018 103.22 103.22 101.52 101.85 779,497 -0.66(-0.64%)
Jul 11, 2018 103.55 103.58 102.28 102.50 789,403 -2.13(-2.04%)
Jul 10, 2018 104.53 105.06 103.61 104.64 616,538 +0.08(+0.07%)
Jul 09, 2018 103.30 104.62 102.75 104.56 874,929 +1.84(+1.79%)
Jul 06, 2018 101.94 103.00 101.16 102.72 536,098 +0.93(+0.91%)
Jul 05, 2018 102.08 102.16 100.99 101.79 668,032 +0.45(+0.45%)
Jul 03, 2018 101.34 101.34 101.34 0 -1.80(-1.75%)
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.