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 28, 2013 97.18 101.35 96.91 100.13 1,585,228 +2.85(+2.93%)
Mar 27, 2013 98.21 98.22 96.08 97.28 1,789,659 -1.60(-1.62%)
Mar 26, 2013 97.00 98.90 96.91 98.87 1,117,802 +2.53(+2.62%)
Mar 25, 2013 97.10 98.02 95.89 96.35 823,359 -0.77(-0.79%)
Mar 22, 2013 96.71 97.75 96.17 97.11 649,827 +0.88(+0.91%)
Mar 21, 2013 98.02 98.16 96.17 96.24 889,566 -2.16(-2.19%)
Mar 20, 2013 98.03 98.59 97.21 98.40 600,177 +0.97(+0.99%)
Mar 19, 2013 97.60 98.27 96.10 97.43 437,161 -0.07(-0.07%)
Mar 18, 2013 96.30 98.81 95.89 97.50 835,897 +0.01(+0.01%)
Mar 15, 2013 97.86 98.35 96.93 97.49 952,426 -0.54(-0.55%)
Mar 14, 2013 96.82 98.16 96.33 98.03 898,267 +1.41(+1.46%)
Mar 13, 2013 95.81 96.91 95.40 96.63 830,617 +0.84(+0.88%)
Mar 12, 2013 95.83 96.73 94.75 95.79 833,353 +0.05(+0.05%)
Mar 11, 2013 95.15 96.45 94.79 95.74 527,441 +0.65(+0.68%)
Mar 08, 2013 94.45 95.21 93.21 95.09 766,459 +1.54(+1.65%)
Mar 07, 2013 94.82 94.82 92.66 93.55 874,442 -0.46(-0.49%)
Mar 06, 2013 95.21 96.26 93.76 94.01 684,048 -1.17(-1.23%)
Mar 05, 2013 94.20 95.82 93.77 95.18 1,102,550 +1.58(+1.68%)
Mar 04, 2013 91.87 94.53 91.70 93.61 1,089,680 +1.68(+1.83%)
Mar 01, 2013 91.90 92.35 89.89 91.92 1,851,032 -0.86(-0.92%)
Feb 28, 2013 93.48 93.98 92.69 92.78 1,608,566 -0.87(-0.93%)
Feb 27, 2013 89.20 96.70 88.80 93.65 3,640,774 +5.50(+6.23%)
Feb 26, 2013 87.43 88.63 86.70 88.16 936,636 +1.17(+1.35%)
Feb 25, 2013 89.51 89.51 86.97 86.98 734,247 -2.02(-2.27%)
Feb 22, 2013 88.35 89.00 87.48 89.00 641,400 +0.91(+1.03%)
Feb 21, 2013 87.53 88.42 86.81 88.09 1,086,162 +0.21(+0.24%)
Feb 20, 2013 89.32 89.46 87.79 87.89 1,073,935 -1.39(-1.55%)
Feb 19, 2013 88.36 89.27 88.21 89.27 721,489 +1.18(+1.34%)
Feb 15, 2013 87.70 88.61 87.43 88.09 617,500 +0.14(+0.16%)
Feb 14, 2013 87.25 88.08 86.88 87.95 737,876 +0.23(+0.26%)
Feb 13, 2013 86.39 87.97 86.39 87.72 1,203,034 +1.34(+1.55%)
Feb 12, 2013 86.05 86.72 85.74 86.38 638,429 +0.46(+0.53%)
Feb 11, 2013 85.74 86.12 84.99 85.92 753,310 +0.24(+0.28%)
Feb 08, 2013 86.08 86.40 84.61 85.68 710,863 -0.10(-0.12%)
Feb 07, 2013 85.05 85.88 84.93 85.78 1,056,644 +0.37(+0.43%)
Feb 06, 2013 85.04 85.58 84.70 85.41 797,994 +0.81(+0.96%)
Feb 04, 2013 84.41 85.49 84.20 84.60 808,550 -0.41(-0.48%)
Feb 01, 2013 84.35 85.15 84.27 85.00 837,678 +1.11(+1.32%)
Jan 31, 2013 83.56 84.51 82.79 83.89 1,288,130 +0.23(+0.28%)
Jan 30, 2013 85.06 85.10 83.23 83.66 1,540,554 -1.77(-2.08%)
Jan 29, 2013 84.83 85.71 84.70 85.43 836,297 +0.31(+0.36%)
Jan 28, 2013 84.97 85.14 83.91 85.13 746,709 +0.41(+0.49%)
Jan 25, 2013 84.87 85.11 83.86 84.71 786,235 +0.21(+0.25%)
Jan 24, 2013 83.20 84.99 82.70 84.51 1,149,297 +1.23(+1.48%)
Jan 23, 2013 82.86 85.10 82.11 83.27 2,043,944 +0.68(+0.82%)
Jan 22, 2013 80.06 82.94 80.06 82.60 2,487,757 +3.64(+4.61%)
Jan 18, 2013 79.10 79.23 77.99 78.96 1,081,503 -0.22(-0.27%)
Jan 17, 2013 78.68 79.29 78.28 79.17 868,772 +1.17(+1.50%)
Jan 16, 2013 77.93 78.16 77.22 78.00 751,388 -0.30(-0.38%)
Jan 15, 2013 76.42 78.56 76.28 78.30 1,123,156 +1.09(+1.41%)
Jan 14, 2013 77.27 77.90 76.86 77.21 811,080 +0.14(+0.18%)
Jan 11, 2013 76.86 77.48 76.56 77.07 701,392 +0.13(+0.16%)
Jan 10, 2013 78.10 78.22 76.52 76.95 1,110,914 -0.71(-0.92%)
Jan 09, 2013 77.78 78.21 77.44 77.66 966,421 +0.40(+0.51%)
Jan 08, 2013 77.60 77.84 76.15 77.26 1,150,474 -0.60(-0.78%)
Jan 07, 2013 78.17 78.56 77.00 77.87 2,112,148 -2.16(-2.70%)
Jan 04, 2013 79.24 80.40 78.69 80.03 1,471,423 +1.07(+1.36%)
Jan 03, 2013 77.13 79.63 77.13 78.96 1,735,758 +1.34(+1.73%)
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.