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 31, 2009 11.34 11.65 11.14 11.33 1,463,262 -0.04(-0.39%)
Mar 30, 2009 12.03 12.05 11.27 11.37 1,444,372 -1.52(-11.76%)
Mar 26, 2009 12.28 12.90 12.04 12.89 3,414,326 +1.25(+10.72%)
Mar 25, 2009 12.27 12.48 11.11 11.64 2,471,506 -0.47(-3.90%)
Mar 24, 2009 13.05 13.05 11.85 12.11 3,460,081 -1.14(-8.61%)
Mar 23, 2009 12.84 13.25 12.79 13.25 2,457,316 +1.20(+9.98%)
Mar 20, 2009 13.16 13.16 12.01 12.05 2,245,031 -1.06(-8.09%)
Mar 19, 2009 13.52 13.56 13.04 13.11 2,182,677 -0.29(-2.13%)
Mar 18, 2009 13.28 13.57 12.85 13.40 3,570,134 +0.10(+0.74%)
Mar 17, 2009 13.05 13.42 12.70 13.30 2,381,115 +0.20(+1.50%)
Mar 16, 2009 13.20 13.90 12.92 13.10 3,296,769 +0.29(+2.23%)
Mar 13, 2009 13.05 13.20 12.67 12.82 0 -0.06(-0.48%)
Mar 12, 2009 12.49 12.97 12.02 12.88 2,831,352 +0.41(+3.29%)
Mar 11, 2009 12.67 12.72 12.20 12.47 2,781,866 -0.16(-1.27%)
Mar 10, 2009 12.26 12.63 12.10 12.63 2,608,272 +0.68(+5.67%)
Mar 09, 2009 11.85 12.46 11.71 11.95 2,080,994 -0.11(-0.89%)
Mar 06, 2009 12.10 12.47 11.70 12.06 0 +0.05(+0.45%)
Mar 05, 2009 12.91 13.13 11.72 12.01 3,505,176 -1.28(-9.66%)
Mar 04, 2009 13.41 13.64 13.06 13.29 3,781,742 -0.90(-6.34%)
Mar 02, 2009 15.21 15.30 13.96 14.19 3,851,283 -1.58(-10.01%)
Feb 27, 2009 15.96 16.35 15.24 15.77 0 -0.52(-3.17%)
Feb 26, 2009 16.29 16.60 15.92 16.28 2,344,935 +0.04(+0.22%)
Feb 25, 2009 16.66 16.71 15.68 16.25 2,983,174 -0.48(-2.88%)
Feb 24, 2009 15.80 16.98 15.60 16.73 2,614,380 +1.15(+7.38%)
Feb 23, 2009 16.69 17.11 15.48 15.58 2,830,926 -1.18(-7.02%)
Feb 20, 2009 16.53 17.11 15.87 16.76 2,860,122 +0.09(+0.53%)
Feb 19, 2009 17.32 17.55 16.49 16.67 2,284,943 -0.39(-2.30%)
Feb 18, 2009 16.79 17.14 16.38 17.06 2,231,943 +0.33(+1.97%)
Feb 17, 2009 16.80 17.13 16.34 16.73 1,969,503 -0.86(-4.87%)
Feb 13, 2009 17.46 18.09 17.38 17.59 1,294,258 +0.10(+0.56%)
Feb 12, 2009 17.13 17.54 16.66 17.49 1,989,386 +0.13(+0.77%)
Feb 11, 2009 17.37 17.85 16.95 17.35 1,112,774 -0.15(-0.87%)
Feb 10, 2009 18.60 18.97 17.28 17.51 1,440,329 -1.24(-6.61%)
Feb 09, 2009 19.07 19.16 18.41 18.74 1,243,377 -0.38(-2.00%)
Feb 06, 2009 17.90 19.31 17.64 19.13 1,808,831 +1.52(+8.66%)
Feb 05, 2009 17.26 17.79 17.00 17.60 2,525,949 +0.12(+0.71%)
Feb 04, 2009 17.87 18.66 17.33 17.48 2,094,568 -0.43(-2.39%)
Feb 03, 2009 16.65 18.07 16.56 17.91 2,460,626 +1.41(+8.54%)
Feb 02, 2009 15.93 16.61 15.47 16.50 2,057,073 +0.31(+1.93%)
Jan 30, 2009 16.53 16.79 15.97 16.19 0 -0.27(-1.63%)
Jan 29, 2009 16.85 16.85 16.11 16.45 1,865,610 -0.45(-2.64%)
Jan 28, 2009 16.10 16.92 15.95 16.90 2,123,380 +1.14(+7.24%)
Jan 27, 2009 14.78 15.86 14.71 15.76 1,727,169 +0.80(+5.36%)
Jan 26, 2009 15.00 15.60 14.26 14.96 1,926,989 -0.11(-0.71%)
Jan 23, 2009 14.63 15.49 14.15 15.06 1,654,414 +0.30(+2.05%)
Jan 22, 2009 14.47 15.21 14.13 14.76 2,332,964 +0.07(+0.49%)
Jan 21, 2009 14.26 14.98 13.89 14.69 2,487,691 +0.45(+3.13%)
Jan 20, 2009 15.33 15.33 13.87 14.24 3,865,720 -1.61(-10.17%)
Jan 16, 2009 16.35 16.65 15.46 15.86 1,686,087 -0.12(-0.78%)
Jan 15, 2009 15.99 16.41 15.02 15.98 1,868,911 -0.18(-1.10%)
Jan 14, 2009 16.66 16.86 15.72 16.16 1,763,362 -1.01(-5.87%)
Jan 13, 2009 17.69 18.33 16.90 17.17 1,718,985 -0.80(-4.46%)
Jan 12, 2009 19.07 19.07 17.48 17.97 1,952,184 -1.09(-5.71%)
Jan 09, 2009 19.20 19.46 18.19 19.06 1,780,897 -0.12(-0.65%)
Jan 08, 2009 18.94 19.50 18.57 19.18 1,797,786 +0.11(+0.56%)
Jan 07, 2009 20.16 20.20 18.84 19.07 1,421,935 -1.43(-7.00%)
Jan 06, 2009 19.34 20.98 19.34 20.51 2,770,232 +1.35(+7.07%)
Jan 05, 2009 18.09 19.67 17.83 19.15 2,193,654 +0.98(+5.39%)
Jan 02, 2009 16.95 18.50 16.93 18.17 0 +1.19(+7.03%)
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.