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 (%)
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%)
Mar 01, 2002 12.85 13.36 12.80 13.36 281,494 +0.58(+4.53%)
Feb 28, 2002 12.47 12.83 12.36 12.78 244,694 +0.22(+1.77%)
Feb 27, 2002 12.09 12.56 12.09 12.56 404,907 +0.47(+3.91%)
Feb 26, 2002 12.13 12.19 12.03 12.09 121,393 -0.04(-0.37%)
Feb 25, 2002 12.08 12.22 12.08 12.13 565,793 +0.01(+0.07%)
Feb 22, 2002 11.94 12.16 11.90 12.12 187,476 +0.18(+1.49%)
Feb 21, 2002 12.04 12.30 11.93 11.94 1,110,719 -0.19(-1.54%)
Feb 20, 2002 11.85 12.13 11.70 12.13 154,042 +0.26(+2.18%)
Feb 19, 2002 12.03 12.04 11.81 11.87 159,876 -0.18(-1.48%)
Feb 18, 2002 11.98 12.08 11.94 12.05 89,755 +0.00(+0.00%)
Feb 15, 2002 11.98 12.08 11.94 12.05 89,755 +0.07(+0.60%)
Feb 14, 2002 11.97 12.08 11.94 11.98 133,398 +0.01(+0.08%)
Feb 13, 2002 12.03 12.03 11.90 11.97 313,021 -0.14(-1.18%)
Feb 12, 2002 12.03 12.11 11.87 12.11 138,783 +0.07(+0.59%)
Feb 11, 2002 12.00 12.12 11.65 12.04 244,919 -0.04(-0.29%)
Feb 08, 2002 11.41 12.08 11.41 12.08 264,104 +0.71(+6.27%)
Feb 07, 2002 11.81 11.84 11.36 11.36 311,786 -0.40(-3.41%)
Feb 06, 2002 12.16 12.16 11.76 11.77 467,063 -0.48(-3.93%)
Feb 05, 2002 12.39 12.42 12.12 12.25 188,261 -0.23(-1.86%)
Feb 04, 2002 12.39 12.54 12.39 12.48 219,339 +0.09(+0.72%)
Feb 01, 2002 12.47 12.66 12.34 12.39 233,138 +0.07(+0.58%)
Jan 31, 2002 12.39 12.43 12.09 12.32 96,823 -0.07(-0.58%)
Jan 30, 2002 12.24 12.39 11.87 12.39 121,281 +0.06(+0.51%)
Jan 29, 2002 12.69 12.69 12.13 12.33 106,584 -0.20(-1.57%)
Jan 28, 2002 12.54 12.56 12.31 12.52 94,242 +0.07(+0.57%)
Jan 25, 2002 12.37 12.47 12.10 12.45 138,896 +0.06(+0.50%)
Jan 24, 2002 12.66 12.67 12.26 12.39 184,446 -0.36(-2.80%)
Jan 23, 2002 11.68 12.75 11.68 12.75 276,445 +1.00(+8.50%)
Jan 22, 2002 11.45 12.11 11.41 11.75 265,002 +0.29(+2.57%)
Jan 21, 2002 11.77 11.77 11.45 11.45 145,739 +0.00(+0.00%)
Jan 18, 2002 11.77 11.77 11.45 11.45 145,178 -0.40(-3.38%)
Jan 17, 2002 11.77 11.93 11.60 11.85 156,847 +0.25(+2.15%)
Jan 16, 2002 11.62 11.72 11.52 11.60 137,549 +0.07(+0.62%)
Jan 15, 2002 11.49 11.67 11.41 11.53 120,720 -0.04(-0.39%)
Jan 14, 2002 11.77 11.81 11.53 11.58 162,232 -0.18(-1.52%)
Jan 11, 2002 11.99 12.02 11.68 11.76 157,744 -0.04(-0.30%)
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.