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 (%)
Jan 31, 2008 31.15 32.52 30.81 31.99 1,377,072 +0.45(+1.41%)
Jan 30, 2008 31.29 32.25 31.14 31.54 917,521 +0.26(+0.83%)
Jan 29, 2008 31.11 31.53 30.88 31.29 904,058 +0.41(+1.33%)
Jan 28, 2008 30.43 31.03 29.90 30.88 783,220 +0.39(+1.29%)
Jan 25, 2008 31.20 31.41 30.30 30.48 1,239,720 -0.33(-1.07%)
Jan 24, 2008 29.14 31.77 29.07 30.81 2,995,274 +1.76(+6.04%)
Jan 23, 2008 27.37 29.07 26.83 29.06 1,622,099 +1.05(+3.76%)
Jan 22, 2008 26.12 28.30 25.85 28.01 1,400,853 +0.48(+1.75%)
Jan 21, 2008 27.04 35.65 26.83 27.52 0 +0.00(+0.00%)
Jan 18, 2008 27.04 35.65 26.83 27.52 1,590,236 +0.89(+3.35%)
Jan 17, 2008 28.10 28.40 26.56 26.63 1,095,237 -1.37(-4.90%)
Jan 16, 2008 27.57 28.37 27.43 28.01 637,250 +0.48(+1.75%)
Jan 15, 2008 27.76 27.80 27.26 27.52 737,995 -0.62(-2.22%)
Jan 14, 2008 27.65 28.26 27.63 28.15 704,353 +0.63(+2.30%)
Jan 11, 2008 27.85 27.85 26.69 27.51 952,862 -0.52(-1.84%)
Jan 10, 2008 27.42 28.37 26.96 28.03 1,015,326 +0.37(+1.32%)
Jan 09, 2008 26.23 27.78 26.23 27.67 1,124,675 +1.37(+5.22%)
Jan 08, 2008 27.44 27.79 26.29 26.29 947,654 -1.02(-3.72%)
Jan 07, 2008 27.97 28.10 26.93 27.31 1,246,633 -0.37(-1.35%)
Jan 04, 2008 28.66 28.72 27.54 27.68 894,506 -1.30(-4.49%)
Jan 03, 2008 29.82 30.00 28.91 28.99 481,547 -0.85(-2.84%)
Jan 02, 2008 30.54 31.03 29.74 29.83 433,171 -0.77(-2.51%)
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.