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 (%)
Aug 31, 2010 29.81 30.30 28.66 29.87 2,917 +0.54(+1.84%)
Aug 30, 2010 30.01 30.29 29.32 29.33 720,633 -0.77(-2.56%)
Aug 27, 2010 29.37 30.21 28.99 30.10 1,445,328 +0.67(+2.27%)
Aug 26, 2010 29.86 30.22 29.20 29.43 2,097,864 -0.28(-0.93%)
Aug 25, 2010 28.50 29.97 28.46 29.71 2,313,225 +0.85(+2.93%)
Aug 24, 2010 28.58 29.19 28.28 28.86 152 -0.33(-1.13%)
Aug 23, 2010 30.22 30.39 29.14 29.19 1,301,238 -0.86(-2.85%)
Aug 20, 2010 29.97 30.14 28.91 30.05 2,373,243 -0.06(-0.21%)
Aug 19, 2010 31.05 31.13 29.68 30.11 152 -1.14(-3.65%)
Aug 18, 2010 31.11 31.46 30.77 31.25 720,323 +0.14(+0.46%)
Aug 17, 2010 31.14 31.36 30.97 31.11 1,590,355 +0.45(+1.48%)
Aug 16, 2010 30.48 30.79 30.30 30.65 1,113,979 -0.04(-0.15%)
Aug 13, 2010 30.70 30.90 30.51 30.70 1,241,633 -0.02(-0.06%)
Aug 12, 2010 31.07 31.08 29.97 30.71 3,798,185 -1.03(-3.26%)
Aug 11, 2010 32.87 32.87 31.31 31.75 122 -1.63(-4.89%)
Aug 10, 2010 33.50 33.62 32.98 33.38 616,600 -0.64(-1.89%)
Aug 09, 2010 34.07 34.33 33.70 34.02 828,587 +0.37(+1.11%)
Aug 06, 2010 33.65 34.01 33.18 33.65 961,140 -0.37(-1.07%)
Aug 05, 2010 33.44 34.13 33.25 34.01 873,363 +0.21(+0.63%)
Aug 04, 2010 33.31 33.94 33.17 33.80 951,395 +0.63(+1.91%)
Aug 03, 2010 32.88 33.55 32.30 33.17 1,396,128 -0.07(-0.21%)
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.