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 (%)
Jul 31, 2008 47.59 49.82 47.44 49.02 3,612,612 +1.93(+4.09%)
Jul 30, 2008 46.31 47.38 44.50 47.10 3,424,113 +1.41(+3.08%)
Jul 29, 2008 42.67 45.79 42.67 45.69 2,068,594 +3.22(+7.58%)
Jul 28, 2008 42.73 43.51 42.14 42.47 1,825,103 -0.31(-0.73%)
Jul 25, 2008 42.75 43.44 41.67 42.78 2,225,145 +0.07(+0.17%)
Jul 24, 2008 44.33 44.49 42.54 42.71 2,190,526 -1.51(-3.41%)
Jul 23, 2008 43.84 44.82 43.50 44.22 2,237,680 +0.84(+1.93%)
Jul 22, 2008 41.21 44.16 41.21 43.38 1,749,250 +1.85(+4.46%)
Jul 21, 2008 41.83 42.11 41.19 41.53 1,539,528 +0.10(+0.24%)
Jul 18, 2008 42.05 42.11 40.83 41.43 1,499,845 -0.43(-1.02%)
Jul 17, 2008 42.26 42.59 41.31 41.86 2,588,734 -0.07(-0.17%)
Jul 16, 2008 39.63 42.02 39.32 41.93 1,933,723 +2.66(+6.79%)
Jul 15, 2008 38.04 39.65 36.51 39.26 1,707,436 +0.50(+1.29%)
Jul 14, 2008 39.48 40.09 38.38 38.76 1,646,482 -0.35(-0.89%)
Jul 11, 2008 38.33 39.90 37.70 39.11 1,047,459 +0.33(+0.85%)
Jul 10, 2008 38.23 39.49 38.02 38.78 1,158,574 +0.50(+1.30%)
Jul 09, 2008 39.45 39.98 37.98 38.28 1,003,990 -0.96(-2.45%)
Jul 08, 2008 36.79 39.40 36.44 39.24 1,257,988 +2.56(+6.97%)
Jul 07, 2008 36.94 37.45 35.99 36.69 1,289,123 +0.02(+0.05%)
Jul 04, 2008 36.28 37.17 35.70 36.67 746,500 +0.00(+0.00%)
Jul 03, 2008 36.28 37.17 35.70 36.67 746,500 +0.55(+1.53%)
Jul 02, 2008 38.01 38.09 35.93 36.12 1,709,853 -1.80(-4.75%)
Jul 01, 2008 38.77 38.77 36.84 37.92 1,486,454 -1.29(-3.30%)
Jun 30, 2008 38.83 39.96 38.33 39.21 1,290,412 +0.41(+1.06%)
Jun 27, 2008 38.26 38.88 37.83 38.80 1,016,499 +0.41(+1.07%)
Jun 26, 2008 39.33 39.65 37.98 38.39 1,129,643 -1.31(-3.30%)
Jun 25, 2008 39.29 40.00 39.10 39.70 928,002 +0.47(+1.20%)
Jun 24, 2008 41.29 41.29 39.00 39.23 2,293,047 -2.17(-5.25%)
Jun 23, 2008 42.64 42.93 41.32 41.40 791,540 -0.95(-2.25%)
Jun 20, 2008 42.78 43.20 41.86 42.36 957,342 -0.65(-1.51%)
Jun 19, 2008 42.31 43.08 41.69 43.01 773,212 +0.80(+1.90%)
Jun 18, 2008 41.25 42.59 41.03 42.20 1,207,383 +0.67(+1.61%)
Jun 17, 2008 43.03 43.12 41.54 41.54 750,921 -1.27(-2.98%)
Jun 16, 2008 41.81 43.20 41.67 42.81 1,100,413 +0.91(+2.17%)
Jun 13, 2008 41.39 42.31 41.23 41.90 744,441 +0.88(+2.15%)
Jun 12, 2008 40.56 41.67 40.56 41.02 925,167 -0.26(-0.63%)
Jun 11, 2008 43.14 43.14 40.31 41.28 2,329,189 -2.29(-5.26%)
Jun 10, 2008 43.33 43.85 43.01 43.57 659,062 -0.27(-0.61%)
Jun 09, 2008 44.07 44.12 43.18 43.83 849,490 +0.45(+1.05%)
Jun 06, 2008 44.73 44.73 43.27 43.38 908,505 -1.77(-3.93%)
Jun 05, 2008 43.71 45.15 43.70 45.15 894,560 +1.72(+3.96%)
Jun 04, 2008 42.72 43.90 42.46 43.43 959,130 +0.47(+1.10%)
Jun 03, 2008 43.82 44.00 42.42 42.96 1,115,578 -0.65(-1.49%)
Jun 02, 2008 44.49 44.78 43.25 43.61 779,364 -0.92(-2.06%)
May 30, 2008 44.45 44.72 43.97 44.53 856,051 +0.25(+0.56%)
May 29, 2008 43.68 44.55 43.26 44.28 1,096,002 +0.61(+1.39%)
May 28, 2008 42.96 44.21 42.95 43.67 838,619 +1.00(+2.34%)
May 27, 2008 41.67 42.78 41.49 42.68 942,263 +1.40(+3.39%)
May 26, 2008 41.89 41.89 40.59 41.28 0 +0.00(+0.00%)
May 23, 2008 41.89 41.89 40.59 41.28 629,550 -0.71(-1.70%)
May 22, 2008 42.87 43.00 41.56 41.99 968,840 -0.88(-2.06%)
May 21, 2008 43.40 44.28 42.64 42.87 1,854,169 -0.32(-0.74%)
May 20, 2008 42.49 43.35 41.91 43.19 915,375 +0.64(+1.51%)
May 19, 2008 42.08 43.79 41.62 42.55 4,472,638 +0.66(+1.57%)
May 16, 2008 42.89 42.89 41.74 41.89 1,073,255 -0.56(-1.32%)
May 15, 2008 42.78 43.01 42.12 42.45 1,239,010 -0.27(-0.63%)
May 14, 2008 42.38 43.36 42.11 42.72 1,764,813 +0.53(+1.27%)
May 13, 2008 41.79 42.32 41.48 42.19 1,310,585 +0.49(+1.18%)
May 12, 2008 41.03 41.70 40.55 41.70 723,865 +0.78(+1.92%)
May 09, 2008 41.22 41.66 40.64 40.91 545,748 -1.02(-2.42%)
May 08, 2008 40.86 41.93 40.63 41.93 797,741 +1.15(+2.82%)
May 07, 2008 42.00 42.26 40.49 40.78 1,039,440 -1.18(-2.80%)
May 06, 2008 41.67 42.05 40.79 41.95 1,125,873 +0.29(+0.71%)
May 05, 2008 42.42 42.43 40.88 41.66 1,503,148 -0.04(-0.11%)
May 02, 2008 42.60 42.78 41.23 41.70 1,116,248 -0.62(-1.47%)
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.