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, 2018 112.13 113.06 111.57 112.13 1,195,135 +0.45(+0.41%)
Jul 30, 2018 112.75 113.59 111.51 111.67 929,669 -1.01(-0.90%)
Jul 27, 2018 112.08 112.96 111.10 112.69 1,031,752 +0.64(+0.57%)
Jul 26, 2018 109.40 112.75 108.33 112.05 1,352,043 +2.99(+2.74%)
Jul 25, 2018 106.38 109.21 106.33 109.06 1,019,279 +2.23(+2.09%)
Jul 24, 2018 107.79 107.98 106.11 106.83 1,131,586 -0.29(-0.27%)
Jul 23, 2018 109.52 109.52 106.28 107.12 1,817,848 +0.03(+0.03%)
Jul 20, 2018 103.43 107.37 102.65 107.09 2,227,311 +2.51(+2.40%)
Jul 19, 2018 102.30 104.75 101.26 104.59 1,635,528 +1.83(+1.78%)
Jul 18, 2018 101.94 103.40 101.13 102.75 982,573 +1.80(+1.79%)
Jul 17, 2018 100.55 101.36 100.28 100.95 638,937 -0.26(-0.26%)
Jul 16, 2018 103.09 103.54 100.42 101.21 748,473 -1.60(-1.56%)
Jul 13, 2018 101.69 103.66 101.45 102.81 908,545 +0.96(+0.95%)
Jul 12, 2018 103.22 103.22 101.52 101.85 779,497 -0.66(-0.64%)
Jul 11, 2018 103.55 103.58 102.28 102.50 789,403 -2.13(-2.04%)
Jul 10, 2018 104.53 105.06 103.61 104.64 616,538 +0.08(+0.07%)
Jul 09, 2018 103.30 104.62 102.75 104.56 874,929 +1.84(+1.79%)
Jul 06, 2018 101.94 103.00 101.16 102.72 536,098 +0.93(+0.91%)
Jul 05, 2018 102.08 102.16 100.99 101.79 668,032 +0.45(+0.45%)
Jul 03, 2018 101.34 101.34 101.34 0 -1.80(-1.75%)
Jul 02, 2018 101.74 103.24 100.98 103.14 816,807 +0.95(+0.93%)
Jun 29, 2018 102.47 104.06 102.12 102.19 1,117,270 +0.69(+0.67%)
Jun 28, 2018 100.13 102.14 99.63 101.50 1,010,824 +0.55(+0.54%)
Jun 27, 2018 102.12 102.97 100.87 100.95 707,659 -1.02(-1.00%)
Jun 26, 2018 101.92 102.57 100.75 101.97 681,555 -0.23(-0.23%)
Jun 25, 2018 104.62 104.62 101.27 102.20 932,733 -2.22(-2.12%)
Jun 22, 2018 105.26 105.31 104.26 104.42 916,407 +0.00(+0.00%)
Jun 21, 2018 103.84 105.14 102.71 104.42 999,099 +0.69(+0.67%)
Jun 20, 2018 103.41 104.08 102.29 103.73 667,043 +0.67(+0.65%)
Jun 19, 2018 103.75 104.24 102.18 103.05 834,403 -1.92(-1.83%)
Jun 18, 2018 105.36 105.72 104.47 104.97 748,061 -1.20(-1.13%)
Jun 15, 2018 106.43 104.79 106.18 1,364,291 +1.39(+1.33%)
Jun 14, 2018 105.27 106.07 104.66 104.79 719,759 -0.18(-0.18%)
Jun 13, 2018 106.84 106.84 104.49 104.97 855,409 -1.47(-1.38%)
Jun 12, 2018 106.42 107.05 105.80 106.44 722,846 +0.29(+0.27%)
Jun 11, 2018 105.22 106.44 104.43 106.15 731,058 +0.79(+0.75%)
Jun 08, 2018 103.69 106.67 103.33 105.36 850,480 +1.68(+1.62%)
Jun 07, 2018 103.33 103.81 102.68 103.68 818,780 +0.39(+0.38%)
Jun 06, 2018 103.33 101.47 103.29 1,490,764 +1.64(+1.62%)
Jun 05, 2018 102.19 102.24 100.40 101.64 1,374,028 -0.95(-0.93%)
Jun 04, 2018 104.82 105.05 102.38 102.59 1,261,310 -1.62(-1.56%)
Jun 01, 2018 103.59 104.63 102.58 104.22 1,220,403 +1.23(+1.20%)
May 31, 2018 106.42 106.74 102.51 102.99 1,788,434 -3.38(-3.18%)
May 30, 2018 106.11 106.94 105.70 106.37 1,077,940 +0.74(+0.70%)
May 29, 2018 107.21 107.39 104.83 105.63 861,482 -2.06(-1.91%)
May 25, 2018 107.69 107.69 107.69 0 -0.04(-0.04%)
May 24, 2018 104.76 108.43 104.29 107.73 1,589,458 +3.23(+3.09%)
May 23, 2018 103.62 104.58 102.91 104.50 712,781 +0.60(+0.57%)
May 22, 2018 105.45 105.81 103.74 103.90 611,131 -1.25(-1.19%)
May 21, 2018 105.44 105.77 104.70 105.15 701,398 +0.38(+0.37%)
May 18, 2018 104.26 104.95 103.51 104.77 1,505,169 +0.15(+0.15%)
May 17, 2018 104.62 105.59 104.27 104.61 1,244,548 -0.11(-0.11%)
May 16, 2018 104.43 105.36 103.70 104.73 826,464 +0.33(+0.31%)
May 15, 2018 103.89 104.57 103.22 104.40 1,137,713 -0.18(-0.17%)
May 14, 2018 105.78 106.17 103.81 104.58 990,871 -1.14(-1.08%)
May 11, 2018 105.70 106.80 105.41 105.73 1,025,424 +0.20(+0.19%)
May 10, 2018 105.91 106.19 105.03 105.53 572,115 +0.27(+0.26%)
May 09, 2018 103.56 105.82 103.56 105.26 795,001 +1.55(+1.49%)
May 08, 2018 102.52 104.35 102.52 103.71 688,757 +0.97(+0.95%)
May 07, 2018 103.72 104.03 102.37 102.74 1,119,243 -0.64(-0.61%)
May 04, 2018 101.80 103.86 101.61 103.37 593,303 +1.05(+1.02%)
May 03, 2018 102.42 102.79 100.37 102.33 1,078,303 -0.12(-0.12%)
May 02, 2018 101.87 103.88 101.37 102.45 932,983 +0.32(+0.31%)
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.