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 (%)
Jan 31, 2003 11.14 11.60 11.12 11.36 430,824 +0.22(+2.00%)
Jan 30, 2003 11.07 11.19 10.93 11.14 485,687 +0.39(+3.65%)
Jan 29, 2003 10.78 10.94 10.65 10.75 425,551 -0.03(-0.25%)
Jan 28, 2003 10.74 10.84 10.66 10.78 465,268 +0.08(+0.75%)
Jan 27, 2003 10.74 10.97 10.70 10.70 793,996 -0.09(-0.83%)
Jan 24, 2003 11.10 11.10 10.72 10.78 239,197 -0.23(-2.10%)
Jan 23, 2003 10.78 11.06 10.77 11.02 241,441 +0.24(+2.23%)
Jan 22, 2003 11.19 11.19 10.70 10.78 408,834 -0.32(-2.89%)
Jan 21, 2003 11.14 11.19 10.81 11.10 218,665 -0.02(-0.16%)
Jan 17, 2003 11.14 11.15 11.10 11.11 216,870 -0.03(-0.24%)
Jan 16, 2003 11.14 11.28 11.09 11.14 237,290 +0.00(+0.00%)
Jan 15, 2003 11.19 11.19 11.11 11.14 191,402 -0.04(-0.40%)
Jan 14, 2003 11.09 11.21 10.93 11.19 270,162 +0.08(+0.72%)
Jan 13, 2003 11.19 11.50 10.98 11.11 526,862 +0.01(+0.08%)
Jan 10, 2003 11.01 11.14 10.78 11.10 241,553 +0.00(+0.00%)
Jan 09, 2003 10.83 11.19 10.83 11.10 587,559 +0.18(+1.63%)
Jan 08, 2003 11.23 11.23 10.86 10.92 175,359 -0.31(-2.78%)
Jan 07, 2003 11.24 11.32 11.01 11.23 341,630 +0.00(+0.00%)
Jan 06, 2003 11.01 11.36 11.01 11.23 562,315 +0.22(+2.02%)
Jan 03, 2003 11.05 11.19 10.92 11.01 355,205 -0.04(-0.40%)
Jan 02, 2003 10.78 11.10 10.65 11.05 975,413 +0.36(+3.33%)
Dec 31, 2002 10.76 10.87 10.60 10.70 339,274 -0.02(-0.17%)
Dec 30, 2002 10.70 10.83 10.56 10.71 498,140 -0.04(-0.41%)
Dec 27, 2002 11.06 11.06 10.74 10.76 104,564 -0.39(-3.52%)
Dec 26, 2002 11.03 11.22 11.03 11.15 97,833 +0.13(+1.21%)
Dec 24, 2002 11.10 11.18 10.95 11.02 88,745 -0.04(-0.40%)
Dec 23, 2002 11.19 11.32 11.05 11.06 193,534 -0.21(-1.90%)
Dec 20, 2002 11.28 11.36 11.12 11.28 275,099 +0.05(+0.48%)
Dec 19, 2002 11.39 11.40 11.14 11.22 394,922 -0.17(-1.49%)
Dec 18, 2002 11.54 11.60 11.36 11.39 167,842 -0.20(-1.69%)
Dec 17, 2002 11.54 11.63 11.54 11.59 228,314 +0.00(+0.00%)
Dec 16, 2002 11.71 11.71 11.41 11.59 285,196 -0.04(-0.31%)
Dec 13, 2002 11.59 11.71 11.49 11.62 130,257 -0.02(-0.15%)
Dec 12, 2002 11.84 11.85 11.57 11.64 138,110 -0.12(-1.06%)
Dec 11, 2002 11.93 11.94 11.68 11.77 205,875 -0.22(-1.86%)
Dec 10, 2002 11.64 12.01 11.62 11.99 227,304 +0.37(+3.14%)
Dec 09, 2002 11.79 11.87 11.54 11.62 220,348 -0.21(-1.73%)
Dec 06, 2002 11.59 11.87 11.57 11.83 346,342 +0.17(+1.45%)
Dec 05, 2002 12.02 12.19 11.62 11.66 247,948 -0.33(-2.75%)
Dec 04, 2002 11.71 12.21 11.69 11.99 357,113 +0.23(+1.97%)
Dec 03, 2002 11.77 11.87 11.59 11.76 234,485 -0.04(-0.30%)
Dec 02, 2002 11.37 11.94 11.37 11.79 323,567 +0.43(+3.76%)
Nov 29, 2002 11.68 11.68 11.36 11.36 178,276 -0.29(-2.45%)
Nov 27, 2002 11.58 11.92 11.54 11.65 482,433 +0.07(+0.62%)
Nov 26, 2002 11.85 11.85 11.44 11.58 501,955 -0.35(-2.91%)
Nov 25, 2002 12.08 12.13 11.69 11.93 327,045 -0.29(-2.34%)
Nov 22, 2002 12.42 12.43 12.18 12.21 235,046 -0.21(-1.72%)
Nov 21, 2002 11.85 12.47 11.85 12.42 266,460 +0.57(+4.81%)
Nov 20, 2002 11.72 12.01 11.68 11.85 221,919 +0.16(+1.37%)
Nov 19, 2002 11.65 11.81 11.41 11.69 450,682 -0.04(-0.30%)
Nov 18, 2002 12.30 12.34 11.62 11.73 274,426 -0.48(-3.94%)
Nov 15, 2002 12.17 12.48 12.03 12.21 412,873 +0.13(+1.11%)
Nov 14, 2002 11.49 12.39 11.49 12.08 393,576 +0.68(+5.94%)
Nov 13, 2002 11.99 12.01 11.23 11.40 477,721 -0.55(-4.62%)
Nov 12, 2002 12.34 12.37 11.94 11.95 474,131 -0.29(-2.40%)
Nov 11, 2002 12.83 12.83 12.18 12.25 395,259 -0.59(-4.58%)
Nov 08, 2002 12.75 12.97 12.49 12.83 206,548 +0.09(+0.70%)
Nov 07, 2002 13.35 13.35 12.67 12.75 266,236 -0.58(-4.35%)
Nov 06, 2002 13.03 13.46 12.83 13.33 335,235 +0.38(+2.96%)
Nov 05, 2002 13.36 13.37 12.67 12.94 235,607 -0.43(-3.20%)
Nov 04, 2002 13.46 13.54 13.19 13.37 220,124 +0.00(+0.00%)
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.