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 (%)
Oct 29, 2004 14.99 15.30 14.68 15.11 689,319 +0.14(+0.95%)
Oct 28, 2004 15.06 15.06 14.71 14.97 269,826 -0.12(-0.83%)
Oct 27, 2004 14.69 15.09 14.68 15.09 637,037 +0.61(+4.18%)
Oct 26, 2004 14.48 14.53 14.26 14.48 341,630 +0.01(+0.06%)
Oct 25, 2004 14.18 14.60 14.18 14.47 279,138 +0.21(+1.50%)
Oct 22, 2004 14.71 14.71 14.25 14.26 208,119 -0.45(-3.09%)
Oct 21, 2004 14.30 14.72 14.27 14.72 418,707 +0.42(+2.93%)
Oct 20, 2004 13.99 14.31 13.82 14.30 322,894 +0.21(+1.52%)
Oct 19, 2004 14.18 14.27 13.93 14.08 277,118 -0.09(-0.63%)
Oct 18, 2004 14.06 14.20 13.93 14.17 192,973 +0.04(+0.32%)
Oct 15, 2004 13.86 14.17 13.86 14.13 217,544 +0.28(+1.99%)
Oct 14, 2004 13.83 14.04 13.82 13.85 311,786 +0.03(+0.19%)
Oct 13, 2004 14.41 14.41 13.78 13.82 563,437 -0.67(-4.61%)
Oct 12, 2004 14.39 14.49 14.26 14.49 257,485 +0.05(+0.37%)
Oct 11, 2004 14.39 14.44 14.21 14.44 260,963 +0.05(+0.37%)
Oct 08, 2004 14.06 14.39 14.06 14.39 616,281 +0.23(+1.64%)
Oct 07, 2004 14.26 14.26 14.09 14.15 343,088 -0.10(-0.69%)
Oct 06, 2004 13.89 14.25 13.87 14.25 248,621 +0.46(+3.36%)
Oct 05, 2004 13.88 13.94 13.78 13.79 262,533 -0.18(-1.28%)
Oct 04, 2004 13.81 14.06 13.76 13.97 361,713 +0.20(+1.42%)
Oct 01, 2004 13.66 13.77 13.57 13.77 279,250 +0.25(+1.85%)
Sep 30, 2004 13.49 13.59 13.33 13.52 326,147 -0.02(-0.13%)
Sep 29, 2004 13.33 13.58 13.25 13.54 501,843 +0.14(+1.07%)
Sep 28, 2004 12.91 13.41 12.91 13.40 470,653 +0.50(+3.87%)
Sep 27, 2004 12.93 13.01 12.88 12.90 910,565 -0.02(-0.14%)
Sep 24, 2004 13.02 13.05 12.84 12.92 1,135,178 -0.10(-0.75%)
Sep 23, 2004 13.09 13.10 12.99 13.01 267,582 +0.04(+0.34%)
Sep 22, 2004 13.25 13.26 12.94 12.97 1,061,466 -0.37(-2.81%)
Sep 21, 2004 13.28 13.41 13.27 13.34 235,831 +0.10(+0.74%)
Sep 20, 2004 13.37 13.47 13.24 13.24 214,290 -0.12(-0.93%)
Sep 17, 2004 13.41 13.41 13.33 13.37 325,586 +0.00(+0.00%)
Sep 16, 2004 13.46 13.51 13.34 13.37 448,551 -0.06(-0.46%)
Sep 15, 2004 13.25 13.50 13.17 13.43 357,898 +0.18(+1.35%)
Sep 14, 2004 13.28 13.40 13.17 13.25 221,807 -0.04(-0.27%)
Sep 13, 2004 13.29 13.44 13.29 13.29 252,997 +0.00(+0.00%)
Sep 10, 2004 13.24 13.40 13.08 13.29 434,975 +0.12(+0.88%)
Sep 09, 2004 13.41 13.49 13.13 13.17 464,819 -0.19(-1.40%)
Sep 08, 2004 13.36 13.59 13.33 13.36 327,381 +0.00(+0.00%)
Sep 07, 2004 13.41 13.48 13.27 13.36 613,812 +0.02(+0.13%)
Sep 03, 2004 13.52 13.57 13.33 13.34 259,280 -0.15(-1.12%)
Sep 02, 2004 13.29 13.60 13.28 13.49 255,128 +0.13(+1.00%)
Sep 01, 2004 13.37 13.49 13.15 13.36 203,070 -0.01(-0.07%)
Aug 31, 2004 13.10 13.37 13.03 13.37 256,699 +0.30(+2.32%)
Aug 30, 2004 13.37 13.37 13.06 13.07 227,080 -0.38(-2.85%)
Aug 27, 2004 13.31 13.45 13.19 13.45 192,300 +0.21(+1.62%)
Aug 26, 2004 13.36 13.36 13.08 13.24 207,783 -0.08(-0.60%)
Aug 25, 2004 12.94 13.32 12.93 13.32 167,281 +0.13(+1.01%)
Aug 24, 2004 13.24 13.25 12.84 13.18 204,866 +0.28(+2.14%)
Aug 23, 2004 12.95 13.10 12.88 12.91 189,607 -0.02(-0.14%)
Aug 20, 2004 12.68 12.93 12.68 12.92 354,644 +0.21(+1.68%)
Aug 19, 2004 12.97 13.00 12.71 12.71 211,934 -0.23(-1.79%)
Aug 18, 2004 12.78 12.98 12.61 12.94 239,870 +0.17(+1.33%)
Aug 17, 2004 12.74 12.83 12.61 12.77 335,123 +0.10(+0.77%)
Aug 16, 2004 12.16 12.68 12.16 12.67 391,444 +0.56(+4.64%)
Aug 13, 2004 12.01 12.17 11.98 12.11 226,182 +0.12(+0.97%)
Aug 12, 2004 12.25 12.25 11.83 12.00 652,295 -0.16(-1.32%)
Aug 11, 2004 12.22 12.25 12.06 12.16 392,903 -0.05(-0.44%)
Aug 10, 2004 12.31 12.36 12.15 12.21 326,933 +0.09(+0.74%)
Aug 09, 2004 11.94 12.13 11.94 12.12 263,655 -0.01(-0.07%)
Aug 06, 2004 12.48 12.52 12.04 12.13 306,625 -0.44(-3.47%)
Aug 05, 2004 12.60 12.73 12.52 12.57 659,027 -0.01(-0.07%)
Aug 04, 2004 12.66 12.70 12.44 12.58 295,294 -0.09(-0.70%)
Aug 03, 2004 12.90 12.90 12.62 12.67 256,363 -0.24(-1.86%)
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.