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 31, 2010 32.50 32.72 31.97 32.24 880,245 -0.33(-1.01%)
Mar 30, 2010 32.44 32.75 32.32 32.57 605,944 +0.10(+0.30%)
Mar 29, 2010 32.35 32.81 32.25 32.47 673,752 +0.20(+0.64%)
Mar 26, 2010 31.91 32.43 31.74 32.27 1,086,681 +0.56(+1.77%)
Mar 25, 2010 32.19 32.61 31.67 31.70 975,289 -0.17(-0.53%)
Mar 24, 2010 31.88 32.05 31.52 31.87 797,642 -0.16(-0.50%)
Mar 23, 2010 32.25 32.30 31.59 32.03 674,875 -0.20(-0.64%)
Mar 22, 2010 31.57 32.35 31.46 32.24 622,530 +0.37(+1.17%)
Mar 19, 2010 32.15 32.15 31.34 31.86 1,173,778 -0.14(-0.45%)
Mar 18, 2010 32.11 32.90 31.88 32.01 1,288,935 -0.17(-0.53%)
Mar 17, 2010 32.27 32.57 32.02 32.18 1,218,032 -0.20(-0.63%)
Mar 16, 2010 31.90 32.38 31.82 32.38 1,149,607 +0.68(+2.14%)
Mar 15, 2010 31.61 31.73 31.59 31.70 1,468,158 -0.16(-0.50%)
Mar 12, 2010 32.27 32.28 31.79 31.86 2,189,945 -0.22(-0.69%)
Mar 11, 2010 32.14 32.48 31.88 32.09 1,858,400 +0.01(+0.03%)
Mar 10, 2010 32.49 32.82 31.81 32.08 2,742,867 +0.09(+0.28%)
Mar 09, 2010 31.43 32.35 31.43 31.99 1,036,120 +0.30(+0.96%)
Mar 08, 2010 31.54 31.92 31.22 31.69 730,509 +0.09(+0.28%)
Mar 05, 2010 31.28 31.74 31.25 31.60 1,127,863 +0.51(+1.63%)
Mar 04, 2010 31.04 31.25 30.87 31.09 676,407 +0.18(+0.58%)
Mar 03, 2010 31.25 31.41 30.77 30.91 1,062,796 -0.38(-1.22%)
Mar 02, 2010 31.66 31.98 31.26 31.29 1,290,976 -0.27(-0.85%)
Mar 01, 2010 30.70 31.64 30.70 31.56 1,176,200 +0.99(+3.24%)
Feb 26, 2010 31.20 31.20 30.38 30.57 1,446,552 -0.62(-1.97%)
Feb 25, 2010 30.11 31.26 29.72 31.19 1,274,627 +0.58(+1.90%)
Feb 24, 2010 30.68 30.90 30.34 30.61 995,318 -0.05(-0.15%)
Feb 23, 2010 31.04 31.22 30.50 30.65 1,295,827 -0.43(-1.38%)
Feb 22, 2010 30.30 31.13 30.19 31.08 1,618,923 +0.85(+2.80%)
Feb 19, 2010 29.42 30.33 29.42 30.23 903,566 +0.69(+2.32%)
Feb 18, 2010 29.55 29.56 29.23 29.55 746,095 +0.08(+0.27%)
Feb 17, 2010 29.65 29.77 29.06 29.47 774,981 -0.02(-0.06%)
Feb 16, 2010 29.24 29.70 28.77 29.48 1,478,712 +0.61(+2.13%)
Feb 12, 2010 28.17 28.87 28.87 28.87 2,819,096 +0.41(+1.44%)
Feb 11, 2010 27.11 28.83 27.11 28.46 2,210,799 +1.33(+4.90%)
Feb 10, 2010 26.94 27.28 26.82 27.13 857,993 +0.10(+0.36%)
Feb 09, 2010 27.20 27.34 26.80 27.03 681,496 +0.33(+1.24%)
Feb 08, 2010 26.96 27.42 26.53 26.70 765,979 -0.28(-1.02%)
Feb 05, 2010 26.70 27.08 26.31 26.98 1,912,742 +0.37(+1.37%)
Feb 04, 2010 27.51 27.51 26.55 26.61 1,402,129 -1.12(-4.05%)
Feb 03, 2010 27.31 27.99 27.10 27.74 1,707,451 +0.29(+1.07%)
Feb 02, 2010 27.44 27.66 27.20 27.44 915,785 +0.08(+0.28%)
Feb 01, 2010 26.62 27.52 26.62 27.37 919,448 +0.90(+3.38%)
Jan 29, 2010 27.92 28.13 26.33 26.47 2,317,991 -1.33(-4.78%)
Jan 28, 2010 27.99 28.52 27.80 27.80 2,236,507 -0.14(-0.51%)
Jan 27, 2010 27.60 28.04 27.38 27.94 765,142 +0.20(+0.71%)
Jan 26, 2010 27.38 27.87 27.06 27.75 748,082 +0.30(+1.10%)
Jan 25, 2010 28.01 28.01 27.43 27.44 1,289,205 -0.20(-0.71%)
Jan 22, 2010 27.68 28.43 27.60 27.64 864,892 -0.45(-1.62%)
Jan 21, 2010 28.65 29.29 28.09 28.09 1,174,248 -0.60(-2.08%)
Jan 20, 2010 28.73 28.84 27.99 28.69 1,224,125 -0.53(-1.80%)
Jan 19, 2010 29.38 29.39 29.07 29.22 581,139 -0.12(-0.43%)
Jan 15, 2010 29.63 29.34 29.34 29.34 880,834 -0.45(-1.50%)
Jan 14, 2010 29.87 30.18 29.56 29.79 513,416 -0.10(-0.33%)
Jan 13, 2010 30.03 30.09 29.41 29.89 690,817 +0.01(+0.03%)
Jan 12, 2010 29.97 30.18 29.62 29.88 778,582 -0.44(-1.44%)
Jan 11, 2010 30.42 30.52 29.78 30.31 1,162,829 +0.13(+0.44%)
Jan 08, 2010 28.78 30.32 28.78 30.18 1,127,514 +1.29(+4.47%)
Jan 07, 2010 28.56 29.24 28.34 28.89 1,207,660 +0.32(+1.12%)
Jan 06, 2010 29.63 29.94 28.41 28.57 2,947,702 -2.01(-6.59%)
Jan 05, 2010 29.98 30.70 29.86 30.58 1,266,909 +0.59(+1.96%)
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.