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, 2019 114.04 115.26 112.67 112.97 1,614,535 -0.16(-0.14%)
Mar 28, 2019 111.68 113.26 111.68 113.13 671,868 +1.34(+1.20%)
Mar 27, 2019 110.58 111.97 110.46 111.79 1,029,890 +0.99(+0.90%)
Mar 26, 2019 110.45 111.11 109.73 110.79 651,031 +1.12(+1.02%)
Mar 25, 2019 109.87 111.74 109.27 109.67 1,379,581 +0.13(+0.12%)
Mar 22, 2019 111.61 112.53 108.48 109.55 1,979,286 -3.94(-3.48%)
Mar 21, 2019 110.96 113.87 109.99 113.49 1,338,947 +3.47(+3.15%)
Mar 20, 2019 112.22 112.27 108.39 110.02 2,319,807 -2.13(-1.90%)
Mar 19, 2019 113.10 113.89 111.99 112.16 1,306,475 -0.90(-0.79%)
Mar 18, 2019 111.81 113.21 111.65 113.05 884,403 +1.52(+1.36%)
Mar 15, 2019 111.94 112.95 110.88 111.53 1,376,056 -0.43(-0.38%)
Mar 14, 2019 111.86 112.23 111.13 111.96 729,927 +0.45(+0.40%)
Mar 13, 2019 110.69 112.25 110.34 111.51 861,677 +1.11(+1.01%)
Mar 12, 2019 111.87 111.98 110.05 110.40 881,674 -1.23(-1.10%)
Mar 11, 2019 108.57 111.91 108.21 111.63 1,274,522 +3.22(+2.97%)
Mar 08, 2019 108.05 108.54 106.53 108.42 1,731,670 -0.38(-0.35%)
Mar 07, 2019 108.09 109.08 107.21 108.80 1,277,806 +0.53(+0.49%)
Mar 06, 2019 107.01 108.81 107.01 108.26 1,031,891 +1.33(+1.24%)
Mar 05, 2019 107.23 108.92 106.47 106.93 1,450,464 -0.26(-0.24%)
Mar 04, 2019 105.61 108.47 105.61 107.19 1,570,232 +2.27(+2.17%)
Mar 01, 2019 106.63 106.63 104.76 104.92 1,019,817 -0.56(-0.53%)
Feb 28, 2019 105.47 105.60 104.48 105.48 1,196,473 +0.00(+0.00%)
Feb 27, 2019 106.32 106.80 105.27 105.48 941,352 -0.84(-0.79%)
Feb 26, 2019 108.08 108.32 106.28 106.33 1,050,612 -1.93(-1.78%)
Feb 25, 2019 108.64 109.45 107.74 108.26 1,262,129 +0.15(+0.14%)
Feb 22, 2019 108.60 109.43 107.83 108.12 997,879 -0.39(-0.36%)
Feb 21, 2019 107.43 109.08 107.17 108.50 1,601,077 +0.67(+0.62%)
Feb 20, 2019 107.78 109.50 106.64 107.83 1,744,540 +1.47(+1.38%)
Feb 19, 2019 104.17 106.93 103.80 106.37 1,506,000 +1.95(+1.87%)
Feb 15, 2019 102.64 104.48 102.56 104.42 1,235,892 +2.56(+2.52%)
Feb 14, 2019 100.98 102.34 100.78 101.85 1,343,470 +0.60(+0.59%)
Feb 13, 2019 100.95 101.70 100.57 101.25 1,676,163 +0.13(+0.13%)
Feb 12, 2019 100.07 101.56 99.75 101.12 1,398,266 +1.29(+1.29%)
Feb 11, 2019 100.02 101.11 98.95 99.83 1,392,750 +0.58(+0.59%)
Feb 08, 2019 99.31 99.87 98.17 99.25 1,637,866 -0.88(-0.88%)
Feb 07, 2019 100.01 101.22 99.17 100.14 1,921,006 -0.23(-0.23%)
Feb 06, 2019 102.29 102.79 100.21 100.37 1,451,906 -1.79(-1.75%)
Feb 05, 2019 102.62 103.14 101.68 102.16 1,244,072 -0.38(-0.37%)
Feb 04, 2019 103.14 103.34 102.37 102.53 1,376,279 -0.57(-0.56%)
Feb 01, 2019 102.83 103.66 101.93 103.11 979,650 +0.43(+0.42%)
Jan 31, 2019 104.74 104.74 101.57 102.68 1,877,808 -1.99(-1.90%)
Jan 30, 2019 105.46 105.91 104.23 104.67 1,077,261 -0.44(-0.42%)
Jan 29, 2019 106.23 106.32 104.41 105.11 1,093,340 -1.05(-0.99%)
Jan 28, 2019 104.86 106.21 104.34 106.16 984,660 +0.41(+0.39%)
Jan 25, 2019 104.75 106.05 104.62 105.75 815,070 +1.52(+1.46%)
Jan 24, 2019 105.06 105.72 104.05 104.22 1,011,194 +0.13(+0.12%)
Jan 23, 2019 105.68 106.68 103.11 104.10 1,457,730 -1.20(-1.14%)
Jan 22, 2019 106.03 106.81 104.14 105.30 2,098,376 -2.01(-1.87%)
Jan 18, 2019 104.35 107.86 103.89 107.31 2,954,297 +6.19(+6.13%)
Jan 17, 2019 98.57 101.23 98.43 101.12 1,072,313 +2.13(+2.15%)
Jan 16, 2019 98.69 100.15 98.48 98.99 957,919 +0.58(+0.59%)
Jan 15, 2019 100.16 100.28 98.12 98.41 808,938 -1.52(-1.53%)
Jan 14, 2019 98.75 100.19 98.44 99.93 742,686 +0.37(+0.37%)
Jan 11, 2019 98.89 100.16 98.10 99.56 597,656 +0.07(+0.07%)
Jan 10, 2019 97.86 99.69 97.15 99.49 570,689 +1.14(+1.15%)
Jan 09, 2019 96.79 98.67 96.22 98.36 819,316 +1.53(+1.58%)
Jan 08, 2019 97.75 98.53 95.60 96.82 973,516 +1.64(+1.72%)
Jan 07, 2019 94.52 95.99 94.09 95.18 1,068,316 +1.10(+1.17%)
Jan 04, 2019 91.74 94.21 91.74 94.09 1,259,271 +3.91(+4.34%)
Jan 03, 2019 92.67 93.63 90.11 90.17 1,484,515 -3.30(-3.53%)
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.