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 30, 2009 16.53 16.79 15.97 16.19 0 -0.27(-1.63%)
Jan 29, 2009 16.85 16.85 16.11 16.45 1,865,610 -0.45(-2.64%)
Jan 28, 2009 16.10 16.92 15.95 16.90 2,123,380 +1.14(+7.24%)
Jan 27, 2009 14.78 15.86 14.71 15.76 1,727,169 +0.80(+5.36%)
Jan 26, 2009 15.00 15.60 14.26 14.96 1,926,989 -0.11(-0.71%)
Jan 23, 2009 14.63 15.49 14.15 15.06 1,654,414 +0.30(+2.05%)
Jan 22, 2009 14.47 15.21 14.13 14.76 2,332,964 +0.07(+0.49%)
Jan 21, 2009 14.26 14.98 13.89 14.69 2,487,691 +0.45(+3.13%)
Jan 20, 2009 15.33 15.33 13.87 14.24 3,865,720 -1.61(-10.17%)
Jan 16, 2009 16.35 16.65 15.46 15.86 1,686,087 -0.12(-0.78%)
Jan 15, 2009 15.99 16.41 15.02 15.98 1,868,911 -0.18(-1.10%)
Jan 14, 2009 16.66 16.86 15.72 16.16 1,763,362 -1.01(-5.87%)
Jan 13, 2009 17.69 18.33 16.90 17.17 1,718,985 -0.80(-4.46%)
Jan 12, 2009 19.07 19.07 17.48 17.97 1,952,184 -1.09(-5.71%)
Jan 09, 2009 19.20 19.46 18.19 19.06 1,780,897 -0.12(-0.65%)
Jan 08, 2009 18.94 19.50 18.57 19.18 1,797,786 +0.11(+0.56%)
Jan 07, 2009 20.16 20.20 18.84 19.07 1,421,935 -1.43(-7.00%)
Jan 06, 2009 19.34 20.98 19.34 20.51 2,770,232 +1.35(+7.07%)
Jan 05, 2009 18.09 19.67 17.83 19.15 2,193,654 +0.98(+5.39%)
Jan 02, 2009 16.95 18.50 16.93 18.17 0 +1.19(+7.03%)
Jan 01, 2009 16.22 17.22 16.04 16.98 0 +0.00(+0.00%)
Dec 31, 2008 16.22 17.22 16.04 16.98 1,891,141 +0.78(+4.84%)
Dec 30, 2008 16.14 16.33 15.95 16.20 1,335,806 +0.23(+1.45%)
Dec 29, 2008 16.35 16.46 15.63 15.96 927,486 -0.50(-3.03%)
Dec 26, 2008 16.20 16.53 16.03 16.46 532,160 +0.29(+1.76%)
Dec 24, 2008 15.89 16.35 15.66 16.18 448,382 +0.25(+1.57%)
Dec 23, 2008 16.60 17.02 15.79 15.93 874,717 -0.60(-3.61%)
Dec 22, 2008 16.92 17.10 15.95 16.52 1,574,741 -0.43(-2.52%)
Dec 19, 2008 17.25 17.67 16.74 16.95 1,724,431 -0.32(-1.86%)
Dec 18, 2008 18.12 18.16 16.79 17.27 2,595,636 -0.73(-4.06%)
Dec 17, 2008 15.39 18.24 15.24 18.00 4,849,550 +2.99(+19.95%)
Dec 16, 2008 14.91 15.13 14.00 15.01 3,849,117 +0.22(+1.51%)
Dec 15, 2008 15.40 15.75 14.11 14.79 3,876,968 -0.88(-5.63%)
Dec 12, 2008 16.26 16.57 14.96 15.67 3,499,561 -1.20(-7.13%)
Dec 11, 2008 18.03 18.19 16.45 16.87 1,086,429 -1.27(-7.02%)
Dec 10, 2008 17.54 18.34 17.42 18.15 1,060,459 +0.78(+4.46%)
Dec 09, 2008 18.25 18.31 16.86 17.37 1,341,317 -1.00(-5.43%)
Dec 08, 2008 17.30 18.57 17.30 18.37 2,162,913 +1.60(+9.57%)
Dec 05, 2008 16.35 16.90 15.46 16.77 1,263,136 +0.26(+1.57%)
Dec 04, 2008 17.02 17.63 15.97 16.51 1,468,167 -0.79(-4.59%)
Dec 03, 2008 16.79 17.60 16.14 17.30 1,663,324 +0.36(+2.10%)
Dec 02, 2008 17.67 17.67 16.22 16.94 2,032,883 -0.39(-2.26%)
Dec 01, 2008 18.82 18.95 17.31 17.34 1,530,790 -2.20(-11.27%)
Nov 28, 2008 19.49 19.64 18.62 19.54 817,533 +0.04(+0.18%)
Nov 26, 2008 17.46 19.70 17.22 19.50 2,511,106 +1.61(+9.02%)
Nov 25, 2008 17.84 18.18 17.35 17.89 2,874,270 +0.32(+1.83%)
Nov 24, 2008 17.11 17.93 16.45 17.57 2,380,317 +1.25(+7.65%)
Nov 21, 2008 16.01 16.41 14.93 16.32 2,876,406 +0.72(+4.63%)
Nov 20, 2008 17.07 17.26 15.41 15.60 2,035,426 -1.51(-8.81%)
Nov 19, 2008 18.55 18.74 16.98 17.10 2,140,214 -1.54(-8.27%)
Nov 18, 2008 20.04 20.31 18.32 18.65 1,980,908 -1.33(-6.65%)
Nov 17, 2008 19.53 20.84 18.25 19.97 2,321,093 -0.29(-1.45%)
Nov 14, 2008 22.67 22.67 20.19 20.27 2,344,214 -2.85(-12.34%)
Nov 13, 2008 21.70 23.17 19.47 23.12 2,003,380 +1.63(+7.59%)
Nov 12, 2008 23.40 23.48 21.33 21.49 1,931,164 -2.50(-10.44%)
Nov 11, 2008 24.15 24.92 23.08 23.99 1,334,229 -0.37(-1.50%)
Nov 10, 2008 25.84 26.52 24.07 24.36 1,173,511 -0.73(-2.91%)
Nov 07, 2008 24.65 25.32 24.11 25.09 1,033,863 +0.53(+2.14%)
Nov 06, 2008 25.02 25.47 24.24 24.56 1,322,631 -0.70(-2.79%)
Nov 05, 2008 27.34 27.82 24.97 25.27 1,531,187 -2.54(-9.13%)
Nov 04, 2008 27.91 28.37 27.20 27.81 1,159,355 +0.55(+2.03%)
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.