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 (%)
Nov 29, 2013 110.16 111.06 109.57 109.71 232,872 -0.37(-0.34%)
Nov 27, 2013 110.49 110.94 109.94 110.08 379,220 -0.11(-0.10%)
Nov 26, 2013 110.60 111.16 110.00 110.19 433,537 -0.39(-0.35%)
Nov 25, 2013 110.25 111.27 110.21 110.58 612,043 +0.16(+0.15%)
Nov 22, 2013 111.01 111.01 109.75 110.41 607,182 -0.31(-0.28%)
Nov 21, 2013 110.41 111.47 109.69 110.72 549,131 +0.87(+0.79%)
Nov 20, 2013 110.23 110.69 109.33 109.85 606,152 -0.31(-0.28%)
Nov 19, 2013 112.80 113.20 109.81 110.16 702,832 -2.61(-2.32%)
Nov 18, 2013 113.36 113.77 112.22 112.77 786,865 -0.56(-0.50%)
Nov 15, 2013 113.48 114.17 112.30 113.33 533,546 -0.16(-0.14%)
Nov 14, 2013 113.66 114.18 112.92 113.50 313,834 +0.15(+0.13%)
Nov 13, 2013 111.65 113.49 111.51 113.35 556,020 +1.10(+0.98%)
Nov 12, 2013 112.28 112.57 111.48 112.25 523,006 -0.16(-0.14%)
Nov 11, 2013 111.68 113.03 111.53 112.41 371,468 +0.62(+0.55%)
Nov 08, 2013 110.75 111.79 110.32 111.79 423,917 +0.75(+0.68%)
Nov 07, 2013 113.19 113.61 110.76 111.04 815,526 -1.84(-1.63%)
Nov 06, 2013 113.26 114.09 111.84 112.88 998,625 -0.07(-0.06%)
Nov 05, 2013 112.19 113.22 111.76 112.95 643,407 +0.49(+0.43%)
Nov 04, 2013 111.95 112.54 111.44 112.46 583,288 +1.31(+1.18%)
Nov 01, 2013 110.58 111.79 110.14 111.15 577,832 +0.99(+0.90%)
Oct 31, 2013 110.03 111.03 109.61 110.16 724,192 -0.35(-0.32%)
Oct 30, 2013 112.22 112.55 110.05 110.51 744,001 -1.56(-1.39%)
Oct 29, 2013 111.70 112.35 111.58 112.07 505,511 +0.78(+0.70%)
Oct 28, 2013 111.77 112.15 110.83 111.29 742,958 -0.65(-0.58%)
Oct 25, 2013 112.81 112.81 111.49 111.94 908,877 -0.88(-0.78%)
Oct 24, 2013 112.43 112.91 111.45 112.83 828,436 +0.73(+0.65%)
Oct 23, 2013 109.59 112.33 109.37 112.10 1,588,493 +2.62(+2.39%)
Oct 22, 2013 107.42 109.61 107.29 109.48 1,230,233 +2.47(+2.30%)
Oct 21, 2013 106.62 107.08 105.09 107.01 955,260 +0.63(+0.60%)
Oct 18, 2013 105.20 107.77 103.81 106.38 1,542,446 +3.80(+3.70%)
Oct 17, 2013 102.12 102.65 101.55 102.58 1,073,373 -0.07(-0.07%)
Oct 16, 2013 101.56 102.71 100.84 102.65 936,246 +1.63(+1.61%)
Oct 15, 2013 102.06 102.53 100.65 101.02 701,053 -1.17(-1.14%)
Oct 14, 2013 102.19 102.73 101.76 102.19 694,586 -0.51(-0.49%)
Oct 11, 2013 102.44 103.12 101.88 102.70 497,207 +0.17(+0.17%)
Oct 10, 2013 100.58 102.90 100.58 102.53 572,830 +2.93(+2.94%)
Oct 09, 2013 100.40 100.40 97.76 99.60 1,381,535 -0.76(-0.76%)
Oct 08, 2013 100.58 102.06 100.32 100.36 1,238,938 -0.33(-0.33%)
Oct 07, 2013 100.71 101.33 100.01 100.69 495,545 -0.83(-0.81%)
Oct 04, 2013 99.71 101.91 98.89 101.52 698,879 +1.45(+1.45%)
Oct 03, 2013 100.10 100.59 98.60 100.07 996,578 -0.61(-0.60%)
Oct 02, 2013 100.11 100.87 99.63 100.68 1,069,220 -0.39(-0.39%)
Oct 01, 2013 99.17 101.26 98.94 101.07 429,281 +1.93(+1.95%)
Sep 30, 2013 98.57 99.57 98.28 99.14 600,045 -0.68(-0.68%)
Sep 27, 2013 99.70 100.14 99.18 99.82 446,774 -0.25(-0.25%)
Sep 26, 2013 99.68 100.11 99.10 100.07 469,004 +0.51(+0.51%)
Sep 25, 2013 100.94 101.05 99.46 99.56 498,634 -1.18(-1.17%)
Sep 24, 2013 99.99 101.30 99.57 100.74 580,367 +0.67(+0.67%)
Sep 23, 2013 100.76 101.02 99.74 100.07 668,530 -0.93(-0.92%)
Sep 20, 2013 101.76 102.41 100.84 101.00 686,642 -0.74(-0.73%)
Sep 19, 2013 102.24 102.65 101.20 101.75 1,033,200 -0.46(-0.45%)
Sep 18, 2013 100.74 102.62 100.74 102.21 1,277,529 +1.20(+1.18%)
Sep 17, 2013 101.14 101.58 100.42 101.01 639,050 +0.21(+0.21%)
Sep 16, 2013 101.73 101.42 100.54 100.80 815,660 +0.82(+0.82%)
Sep 13, 2013 99.48 100.48 99.03 99.98 412,097 +0.51(+0.51%)
Sep 12, 2013 100.91 101.04 98.93 99.47 500,866 -1.20(-1.19%)
Sep 11, 2013 100.92 101.53 99.98 100.67 1,627,336 -0.72(-0.72%)
Sep 10, 2013 100.23 101.46 99.64 101.39 482,784 +1.93(+1.94%)
Sep 09, 2013 98.20 99.53 97.87 99.46 353,206 +1.51(+1.55%)
Sep 06, 2013 98.44 99.00 97.21 97.95 303,582 -0.31(-0.31%)
Sep 05, 2013 97.59 98.66 97.38 98.26 272,478 +0.48(+0.49%)
Sep 04, 2013 95.75 98.03 95.59 97.78 431,114 +1.89(+1.97%)
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.