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 (%)
May 31, 2002 14.64 15.06 14.62 14.77 162,232 -0.03(-0.18%)
May 28, 2002 14.71 14.99 14.39 14.80 130,369 +0.19(+1.28%)
May 27, 2002 14.97 15.15 14.54 14.61 291,479 +0.00(+0.00%)
May 24, 2002 14.97 15.15 14.54 14.61 288,226 -0.46(-3.08%)
May 23, 2002 14.17 15.07 14.17 15.07 227,978 +0.99(+7.02%)
May 22, 2002 13.90 14.22 13.90 14.08 151,237 -0.04(-0.31%)
May 21, 2002 14.73 14.83 14.04 14.13 182,876 -0.38(-2.64%)
May 20, 2002 14.97 15.07 14.49 14.51 128,798 -0.49(-3.27%)
May 17, 2002 15.15 15.22 14.80 15.00 337,254 -0.06(-0.41%)
May 16, 2002 14.97 15.11 14.88 15.06 525,965 +0.09(+0.60%)
May 15, 2002 14.80 14.99 14.74 14.97 218,104 +0.09(+0.60%)
May 14, 2002 14.39 14.97 14.39 14.88 133,847 +0.50(+3.47%)
May 13, 2002 14.04 14.69 14.04 14.39 217,319 +0.29(+2.02%)
May 10, 2002 14.52 14.53 14.04 14.10 182,090 -0.42(-2.89%)
May 09, 2002 14.62 14.71 14.52 14.52 310,103 -0.10(-0.67%)
May 08, 2002 14.31 14.62 14.26 14.62 165,037 +0.36(+2.50%)
May 07, 2002 14.44 14.55 14.26 14.26 158,866 -0.18(-1.23%)
May 06, 2002 14.71 14.71 14.44 14.44 353,074 -0.21(-1.40%)
May 03, 2002 14.31 14.70 14.26 14.64 174,798 +0.39(+2.75%)
May 02, 2002 14.26 14.39 14.17 14.25 236,841 -0.01(-0.06%)
May 01, 2002 14.04 14.33 13.82 14.26 419,605 +0.00(+0.00%)
Apr 30, 2002 13.72 14.26 13.72 14.26 195,778 +0.53(+3.90%)
Apr 29, 2002 13.90 13.98 13.55 13.73 216,422 -0.22(-1.60%)
Apr 26, 2002 13.99 14.13 13.76 13.95 306,850 +0.15(+1.10%)
Apr 25, 2002 13.46 13.81 13.33 13.80 228,651 +0.46(+3.48%)
Apr 24, 2002 13.47 13.70 13.12 13.33 190,393 -0.05(-0.40%)
Apr 23, 2002 13.64 13.65 13.37 13.39 942,989 -0.37(-2.66%)
Apr 22, 2002 13.77 13.82 13.42 13.75 166,271 -0.07(-0.52%)
Apr 19, 2002 13.90 14.10 13.81 13.82 119,598 -0.35(-2.45%)
Apr 18, 2002 14.04 14.35 13.82 14.17 739,357 -0.02(-0.13%)
Apr 17, 2002 14.35 14.35 14.17 14.19 233,363 -0.25(-1.73%)
Apr 16, 2002 13.64 14.47 13.64 14.44 198,471 +0.62(+4.52%)
Apr 15, 2002 14.48 14.48 13.50 13.82 288,450 -0.66(-4.56%)
Apr 12, 2002 13.75 14.48 13.75 14.47 421,400 +0.72(+5.25%)
Apr 11, 2002 13.99 14.02 13.75 13.75 231,792 -0.24(-1.72%)
Apr 10, 2002 13.73 13.99 13.69 13.99 255,577 +0.27(+1.95%)
Apr 09, 2002 13.63 13.74 13.59 13.73 216,197 +0.10(+0.72%)
Apr 08, 2002 13.82 13.82 13.62 13.63 202,510 -0.32(-2.30%)
Apr 05, 2002 13.99 14.00 13.95 13.95 188,822 +0.04(+0.32%)
Apr 04, 2002 13.82 13.99 13.82 13.90 240,768 +0.04(+0.32%)
Apr 03, 2002 13.95 14.13 13.79 13.86 312,011 -0.18(-1.27%)
Apr 02, 2002 14.20 14.20 13.90 14.04 312,460 -0.16(-1.13%)
Apr 01, 2002 14.17 14.25 14.09 14.20 229,885 -0.01(-0.06%)
Mar 29, 2002 14.25 14.39 14.17 14.21 150,227 +0.00(+0.00%)
Mar 28, 2002 14.25 14.39 14.17 14.21 150,227 -0.04(-0.31%)
Mar 27, 2002 14.10 14.42 14.04 14.25 421,736 +0.21(+1.52%)
Mar 26, 2002 13.77 14.08 13.74 14.04 181,417 +0.22(+1.61%)
Mar 25, 2002 13.86 13.99 13.80 13.82 22,438 -0.10(-0.70%)
Mar 22, 2002 13.95 14.08 13.74 13.91 139,344 -0.08(-0.57%)
Mar 21, 2002 13.64 14.04 13.64 13.99 151,125 +0.16(+1.16%)
Mar 20, 2002 13.61 13.90 13.60 13.83 139,681 +0.18(+1.31%)
Mar 19, 2002 13.59 13.68 13.55 13.65 242,114 +0.06(+0.46%)
Mar 18, 2002 13.59 13.68 13.47 13.59 270,948 +0.04(+0.33%)
Mar 15, 2002 13.46 13.65 13.46 13.55 215,524 -0.21(-1.55%)
Mar 14, 2002 13.55 13.80 13.55 13.76 111,184 +0.18(+1.31%)
Mar 13, 2002 13.73 13.80 13.55 13.58 215,075 -0.14(-1.04%)
Mar 12, 2002 13.82 14.03 13.59 13.73 186,466 -0.10(-0.71%)
Mar 11, 2002 13.82 13.95 13.37 13.82 144,954 -0.04(-0.26%)
Mar 08, 2002 14.04 14.04 13.29 13.86 304,269 -0.05(-0.38%)
Mar 07, 2002 13.71 14.03 13.71 13.91 130,144 +0.21(+1.50%)
Mar 06, 2002 13.39 13.72 13.37 13.71 373,717 +0.32(+2.40%)
Mar 05, 2002 13.28 13.58 13.24 13.39 367,771 +0.02(+0.13%)
Mar 04, 2002 13.33 13.73 13.24 13.37 606,632 +0.01(+0.07%)
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.