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, 2008 35.20 36.00 34.45 35.75 1,563,646 +0.66(+1.88%)
Mar 28, 2008 34.89 35.78 34.69 35.09 1,324,561 +0.20(+0.56%)
Mar 27, 2008 36.12 36.35 34.66 34.89 1,324,452 -1.19(-3.29%)
Mar 26, 2008 36.54 36.70 35.62 36.08 1,494,734 -0.61(-1.65%)
Mar 25, 2008 35.37 37.03 34.76 36.69 2,636,175 +1.52(+4.31%)
Mar 24, 2008 33.77 35.65 33.77 35.17 1,606,035 +1.52(+4.53%)
Mar 21, 2008 32.55 33.79 32.12 33.65 1,694,600 +0.00(+0.00%)
Mar 20, 2008 32.55 33.79 32.12 33.65 1,694,600 +1.02(+3.14%)
Mar 19, 2008 33.58 33.58 32.27 32.62 2,593,876 -0.21(-0.65%)
Mar 18, 2008 31.62 32.86 31.19 32.84 824,691 +1.94(+6.29%)
Mar 17, 2008 30.47 31.36 30.19 30.89 1,065,676 -0.18(-0.57%)
Mar 14, 2008 32.23 32.23 30.66 31.07 858,676 -0.83(-2.60%)
Mar 13, 2008 31.13 32.06 30.37 31.90 849,083 +0.35(+1.10%)
Mar 12, 2008 31.33 32.09 31.18 31.55 1,088,109 +0.22(+0.71%)
Mar 11, 2008 30.93 31.41 30.58 31.33 760,899 +1.04(+3.44%)
Mar 10, 2008 30.71 31.37 30.17 30.29 749,873 -0.52(-1.68%)
Mar 07, 2008 30.74 31.62 30.57 30.80 868,692 -0.32(-1.03%)
Mar 06, 2008 31.82 32.02 31.02 31.12 1,034,843 -0.94(-2.95%)
Mar 05, 2008 31.92 32.56 31.55 32.07 1,730,256 +0.22(+0.70%)
Mar 04, 2008 31.91 32.05 31.20 31.85 1,160,189 -0.40(-1.24%)
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.