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 (%)
Jul 31, 2002 14.68 14.70 14.47 14.49 292,265 -0.21(-1.45%)
Jul 30, 2002 14.80 15.15 14.44 14.71 502,067 -0.31(-2.08%)
Jul 29, 2002 14.39 15.02 14.39 15.02 418,146 +0.53(+3.69%)
Jul 26, 2002 14.49 14.57 14.31 14.48 288,338 +0.21(+1.50%)
Jul 25, 2002 13.78 14.44 13.73 14.27 343,986 +0.49(+3.56%)
Jul 24, 2002 13.06 13.78 12.92 13.78 330,523 +0.69(+5.24%)
Jul 23, 2002 13.50 13.50 12.66 13.09 429,927 -0.41(-3.04%)
Jul 22, 2002 13.19 13.82 13.16 13.50 567,813 +0.31(+2.37%)
Jul 19, 2002 13.33 13.37 12.97 13.19 188,934 +0.06(+0.47%)
Jul 17, 2002 13.00 13.19 12.71 13.13 85,042 -0.02(-0.14%)
Jul 12, 2002 13.82 13.98 13.11 13.15 139,457 -0.74(-5.33%)
Jul 11, 2002 13.99 14.13 13.49 13.89 185,793 -0.20(-1.39%)
Jul 10, 2002 14.39 14.39 13.91 14.08 226,070 -0.23(-1.62%)
Jul 09, 2002 14.56 14.56 14.31 14.31 152,808 -0.24(-1.65%)
Jul 08, 2002 14.54 15.06 14.85 14.56 228,090 -0.56(-3.71%)
Jul 05, 2002 14.48 15.12 14.40 15.12 137,886 +0.73(+5.08%)
Jul 04, 2002 15.06 15.06 14.23 14.39 201,163 +0.00(+0.00%)
Jul 03, 2002 15.06 15.06 14.23 14.39 201,163 -0.68(-4.50%)
Jul 02, 2002 15.24 15.24 14.64 15.06 259,167 -0.32(-2.09%)
Jul 01, 2002 15.02 15.40 14.90 15.38 503,975 +0.23(+1.53%)
Jun 28, 2002 14.80 15.15 14.66 15.15 653,866 +0.45(+3.03%)
Jun 27, 2002 14.25 14.71 14.23 14.71 277,343 +0.51(+3.58%)
Jun 26, 2002 13.55 14.25 13.48 14.20 172,105 +0.40(+2.91%)
Jun 25, 2002 14.70 14.71 13.79 13.80 204,305 -0.60(-4.15%)
Jun 21, 2002 14.26 14.39 14.06 14.39 389,312 +0.36(+2.54%)
Jun 20, 2002 13.99 14.18 13.78 14.04 260,177 +0.07(+0.51%)
Jun 19, 2002 13.92 14.17 13.92 13.97 191,290 -0.18(-1.26%)
Jun 18, 2002 13.82 14.15 13.77 14.15 251,763 +0.33(+2.39%)
Jun 17, 2002 13.58 13.90 13.58 13.82 326,484 +0.01(+0.06%)
Jun 14, 2002 14.08 14.09 13.73 13.81 142,261 -0.28(-1.96%)
Jun 12, 2002 13.99 14.23 13.73 14.08 234,709 -0.29(-2.05%)
Jun 11, 2002 14.53 14.96 14.31 14.38 146,525 -0.17(-1.16%)
Jun 10, 2002 14.39 14.71 14.39 14.55 114,101 +0.15(+1.05%)
Jun 07, 2002 14.28 14.57 13.99 14.39 195,778 -0.06(-0.43%)
Jun 06, 2002 14.45 14.47 14.24 14.46 209,466 +0.02(+0.12%)
Jun 05, 2002 14.39 14.50 14.14 14.44 622,676 -0.33(-2.23%)
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%)
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.