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, 2014 91.27 93.38 90.55 92.95 1,465,074 +2.23(+2.46%)
Mar 28, 2014 89.59 91.69 89.32 90.72 1,853,000 +1.57(+1.76%)
Mar 27, 2014 88.73 89.95 88.52 89.15 1,101,706 +0.34(+0.38%)
Mar 26, 2014 91.07 91.49 88.78 88.81 1,474,637 -2.07(-2.27%)
Mar 25, 2014 90.34 91.33 90.28 90.88 1,100,988 +1.23(+1.37%)
Mar 24, 2014 90.16 90.46 88.43 89.65 1,044,580 -0.13(-0.14%)
Mar 21, 2014 91.49 92.09 89.76 89.78 1,778,893 -0.85(-0.93%)
Mar 20, 2014 90.43 91.05 89.53 90.63 860,076 -0.30(-0.33%)
Mar 19, 2014 91.14 91.74 90.50 90.93 1,068,864 -0.13(-0.14%)
Mar 18, 2014 90.00 91.19 89.42 91.05 1,223,675 +1.37(+1.52%)
Mar 17, 2014 88.70 90.23 88.70 89.69 1,035,250 +1.71(+1.95%)
Mar 14, 2014 89.18 89.55 87.88 87.98 1,793,945 -1.19(-1.34%)
Mar 13, 2014 92.46 92.78 88.44 89.17 2,889,812 -3.03(-3.29%)
Mar 12, 2014 90.97 93.11 90.71 92.20 2,184,857 +0.92(+1.01%)
Mar 11, 2014 90.44 92.03 89.40 91.28 2,509,066 +0.97(+1.08%)
Mar 10, 2014 89.38 90.34 88.79 90.31 1,831,046 +0.72(+0.80%)
Mar 07, 2014 89.40 90.26 88.34 89.59 1,657,414 +0.75(+0.84%)
Mar 06, 2014 88.27 89.16 88.11 88.84 967,947 +0.96(+1.09%)
Mar 05, 2014 87.93 88.57 87.55 87.89 1,074,330 -0.23(-0.26%)
Mar 04, 2014 87.39 88.32 87.18 88.11 1,367,710 +2.15(+2.50%)
Mar 03, 2014 84.86 86.65 84.40 85.96 1,526,087 +0.67(+0.79%)
Feb 28, 2014 84.54 85.56 83.98 85.29 1,406,699 +0.61(+0.72%)
Feb 27, 2014 83.28 85.13 83.04 84.68 1,715,158 +0.96(+1.15%)
Feb 26, 2014 84.66 84.72 83.04 83.72 3,130,566 -1.09(-1.28%)
Feb 25, 2014 85.81 86.15 84.04 84.81 2,715,366 -1.10(-1.28%)
Feb 24, 2014 86.16 87.04 85.79 85.91 2,063,877 -0.89(-1.03%)
Feb 21, 2014 86.15 88.41 85.66 86.80 2,645,509 +1.23(+1.43%)
Feb 20, 2014 82.84 85.88 82.70 85.57 2,549,028 +2.82(+3.41%)
Feb 19, 2014 83.71 84.91 82.54 82.75 2,549,030 -0.50(-0.60%)
Feb 18, 2014 85.28 86.02 80.42 83.24 7,024,257 -3.90(-4.47%)
Feb 14, 2014 89.56 87.14 87.14 87.14 3,806,888 -2.32(-2.60%)
Feb 13, 2014 90.44 90.92 89.17 89.47 2,782,841 -2.18(-2.38%)
Feb 12, 2014 92.82 93.06 91.08 91.64 1,517,183 -1.08(-1.17%)
Feb 11, 2014 92.03 93.14 91.94 92.73 1,067,410 +0.36(+0.39%)
Feb 10, 2014 93.20 93.33 91.77 92.36 983,181 -0.80(-0.86%)
Feb 07, 2014 92.56 93.62 91.72 93.16 1,061,982 +1.32(+1.43%)
Feb 06, 2014 91.05 92.24 90.81 91.84 1,116,902 +1.11(+1.22%)
Feb 05, 2014 91.49 91.75 89.97 90.74 1,384,962 -1.04(-1.14%)
Feb 04, 2014 91.39 93.16 91.19 91.78 1,738,407 +0.74(+0.82%)
Feb 03, 2014 95.61 96.42 90.85 91.04 2,691,024 -4.85(-5.06%)
Jan 31, 2014 94.47 96.35 93.95 95.89 2,003,151 +0.05(+0.06%)
Jan 30, 2014 92.97 96.26 92.97 95.83 2,225,122 +3.14(+3.39%)
Jan 29, 2014 91.72 94.67 91.27 92.69 2,609,533 +0.45(+0.49%)
Jan 28, 2014 90.85 92.39 90.85 92.23 1,846,620 +2.07(+2.30%)
Jan 27, 2014 91.15 91.30 89.19 90.16 2,895,892 -0.18(-0.20%)
Jan 24, 2014 93.54 94.44 84.00 90.35 16,110,019 -16.16(-15.17%)
Jan 23, 2014 105.93 107.01 105.79 106.50 1,304,615 +0.24(+0.22%)
Jan 22, 2014 106.87 107.90 106.25 106.27 962,459 -0.14(-0.13%)
Jan 21, 2014 106.73 107.00 105.49 106.40 692,958 +0.78(+0.74%)
Jan 17, 2014 105.69 105.62 105.62 105.62 1,027,099 -0.72(-0.67%)
Jan 16, 2014 106.56 106.75 105.54 106.34 1,014,978 -1.87(-1.73%)
Jan 15, 2014 107.11 108.68 107.08 108.21 939,358 +1.10(+1.03%)
Jan 14, 2014 105.58 107.31 105.06 107.11 765,913 +1.76(+1.67%)
Jan 13, 2014 105.63 106.81 104.98 105.35 1,357,260 -0.34(-0.32%)
Jan 10, 2014 105.88 106.33 104.10 105.68 1,188,642 -0.20(-0.19%)
Jan 09, 2014 106.57 107.02 104.65 105.88 1,176,155 -0.45(-0.42%)
Jan 08, 2014 106.94 107.54 105.28 106.33 900,491 -0.82(-0.76%)
Jan 07, 2014 106.03 107.25 105.67 107.15 1,070,739 +1.47(+1.39%)
Jan 06, 2014 108.91 109.16 105.05 105.67 1,323,623 -3.09(-2.84%)
Jan 03, 2014 109.22 110.52 108.33 108.76 652,331 -0.21(-0.19%)
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.