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, 2013 97.74 98.79 96.98 97.48 808,066 -0.13(-0.13%)
Jul 30, 2013 98.37 98.49 97.13 97.61 723,559 -0.25(-0.26%)
Jul 29, 2013 99.28 99.63 97.73 97.86 850,099 -1.77(-1.78%)
Jul 26, 2013 99.64 100.03 98.20 99.64 1,130,120 -0.09(-0.09%)
Jul 25, 2013 100.06 100.85 98.43 99.73 1,196,640 -0.52(-0.52%)
Jul 24, 2013 102.52 102.75 100.09 100.25 1,285,353 -2.21(-2.15%)
Jul 23, 2013 104.91 105.23 102.45 102.46 1,227,951 -2.33(-2.22%)
Jul 22, 2013 106.35 107.03 104.48 104.78 793,995 -2.24(-2.10%)
Jul 19, 2013 106.26 107.03 104.00 107.03 1,228,972 +1.29(+1.22%)
Jul 18, 2013 103.28 105.79 103.05 105.73 805,239 +2.59(+2.51%)
Jul 17, 2013 103.57 104.48 102.72 103.15 517,059 +0.21(+0.20%)
Jul 16, 2013 103.49 104.42 102.54 102.94 708,850 -0.42(-0.40%)
Jul 15, 2013 103.15 104.42 103.06 103.35 907,639 +0.39(+0.38%)
Jul 12, 2013 102.14 104.22 101.60 102.97 943,225 +0.49(+0.48%)
Jul 11, 2013 103.32 103.59 101.97 102.48 1,262,236 +0.45(+0.44%)
Jul 10, 2013 103.55 104.48 100.83 102.02 1,406,453 -1.97(-1.90%)
Jul 09, 2013 102.19 104.04 102.03 104.00 903,120 +2.21(+2.17%)
Jul 08, 2013 101.89 102.51 100.69 101.79 956,642 -0.07(-0.07%)
Jul 05, 2013 99.98 102.30 99.98 101.86 727,107 +2.37(+2.38%)
Jul 03, 2013 99.26 100.13 98.66 99.49 635,974 -0.02(-0.02%)
Jul 02, 2013 97.70 99.59 97.70 99.51 1,252,807 +1.42(+1.45%)
Jul 01, 2013 97.97 99.11 97.21 98.09 798,447 +2.23(+2.32%)
Jun 28, 2013 97.18 97.19 95.41 95.86 937,675 -1.56(-1.60%)
Jun 27, 2013 98.35 98.71 96.77 97.42 863,256 -0.17(-0.18%)
Jun 26, 2013 97.25 98.32 96.39 97.59 703,802 +1.02(+1.06%)
Jun 25, 2013 95.09 96.89 94.29 96.57 732,489 +2.78(+2.96%)
Jun 24, 2013 94.96 94.96 92.31 93.79 1,034,964 -3.08(-3.18%)
Jun 21, 2013 98.40 98.58 96.30 96.87 1,147,597 -0.83(-0.85%)
Jun 20, 2013 98.74 99.44 97.55 97.70 1,005,658 -2.21(-2.21%)
Jun 19, 2013 101.41 101.64 99.89 99.91 518,872 -1.58(-1.56%)
Jun 18, 2013 99.75 101.70 99.00 101.49 375,632 +1.99(+2.00%)
Jun 17, 2013 100.97 101.05 98.69 99.50 642,298 -0.56(-0.56%)
Jun 14, 2013 100.53 101.73 99.73 100.06 568,697 -0.77(-0.76%)
Jun 13, 2013 97.28 101.10 96.75 100.83 867,183 +3.55(+3.65%)
Jun 12, 2013 100.09 100.40 96.97 97.28 685,933 -1.64(-1.66%)
Jun 11, 2013 98.63 100.61 98.03 98.92 565,274 -0.81(-0.81%)
Jun 10, 2013 100.20 100.37 98.79 99.73 526,905 -0.22(-0.22%)
Jun 07, 2013 98.70 100.69 98.45 99.94 568,201 +1.91(+1.95%)
Jun 06, 2013 95.88 98.07 95.05 98.03 664,435 +2.21(+2.31%)
Jun 05, 2013 97.54 98.22 95.67 95.82 1,031,586 -2.46(-2.50%)
Jun 04, 2013 98.86 100.36 97.72 98.28 648,424 -0.75(-0.76%)
Jun 03, 2013 100.36 100.44 97.37 99.03 1,015,535 -0.92(-0.92%)
May 31, 2013 100.55 102.58 99.95 99.95 1,019,267 -1.20(-1.19%)
May 30, 2013 101.24 102.00 100.77 101.15 632,831 -0.04(-0.04%)
May 29, 2013 101.93 102.58 100.73 101.19 731,367 -1.58(-1.54%)
May 28, 2013 102.22 103.52 101.68 102.77 1,215,923 +2.21(+2.20%)
May 24, 2013 100.90 101.71 99.36 100.55 1,173,322 -0.57(-0.56%)
May 23, 2013 98.63 101.12 97.06 101.12 19,207,250 +1.56(+1.57%)
May 22, 2013 102.33 103.03 99.04 99.56 1,410,755 -3.17(-3.08%)
May 21, 2013 103.56 104.79 102.55 102.73 841,612 -0.83(-0.80%)
May 20, 2013 105.09 105.94 103.15 103.56 1,359,747 -2.22(-2.10%)
May 17, 2013 105.97 106.80 105.12 105.78 1,163,045 +0.88(+0.84%)
May 16, 2013 105.76 107.33 104.38 104.91 1,147,812 -0.86(-0.81%)
May 15, 2013 104.77 105.76 104.10 105.76 704,852 +5.13(+5.10%)
May 13, 2013 99.16 101.28 98.58 100.64 870,869 +1.38(+1.39%)
May 10, 2013 98.65 99.48 98.24 99.25 812,645 +0.61(+0.61%)
May 09, 2013 99.41 99.98 98.23 98.65 636,584 -0.63(-0.64%)
May 08, 2013 98.65 99.87 98.61 99.28 1,346,406 +0.09(+0.09%)
May 07, 2013 99.01 99.77 98.64 99.19 1,179,067 +0.57(+0.58%)
May 06, 2013 99.62 99.88 97.84 98.62 909,275 -0.83(-0.84%)
May 03, 2013 96.02 100.78 96.02 99.45 1,219,731 +4.14(+4.35%)
May 02, 2013 93.98 96.11 93.94 95.31 929,301 +1.57(+1.68%)
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.