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, 2011 49.25 50.87 48.05 48.27 1,767,923 -0.34(-0.70%)
Aug 30, 2011 47.30 48.86 47.12 48.61 1,604,047 +1.08(+2.27%)
Aug 29, 2011 46.09 47.65 46.09 47.53 1,327,834 +2.36(+5.23%)
Aug 26, 2011 42.23 45.22 41.18 45.17 1,815,862 +2.57(+6.03%)
Aug 25, 2011 43.91 44.18 42.43 42.60 753,364 -1.02(-2.33%)
Aug 24, 2011 42.59 43.69 42.19 43.62 999,527 +0.81(+1.89%)
Aug 23, 2011 41.55 42.82 40.67 42.81 1,303,048 +1.60(+3.89%)
Aug 22, 2011 42.43 42.85 41.00 41.21 1,784,503 +0.20(+0.50%)
Aug 19, 2011 41.74 42.92 40.96 41.00 2,343,992 -1.31(-3.10%)
Aug 18, 2011 46.15 46.22 41.54 42.31 3,451,030 -5.78(-12.03%)
Aug 17, 2011 48.15 49.09 47.39 48.10 998,349 +0.28(+0.58%)
Aug 16, 2011 49.01 49.43 47.73 47.82 2,560,651 -2.11(-4.23%)
Aug 15, 2011 49.16 50.08 48.38 49.93 1,362,087 +1.38(+2.85%)
Aug 12, 2011 48.07 48.92 47.21 48.55 1,273,566 +1.11(+2.35%)
Aug 11, 2011 45.72 48.20 45.30 47.44 1,248,492 +1.93(+4.23%)
Aug 10, 2011 45.22 47.42 45.02 45.51 1,744,507 -1.13(-2.43%)
Aug 09, 2011 43.76 46.67 43.12 46.64 2,801,537 +3.98(+9.34%)
Aug 08, 2011 43.76 45.12 42.11 42.66 3,006,391 -3.81(-8.19%)
Aug 05, 2011 47.85 48.12 43.91 46.46 2,916,162 -0.53(-1.14%)
Aug 04, 2011 50.40 51.18 46.85 47.00 1,929,166 -4.23(-8.26%)
Aug 03, 2011 50.70 51.30 49.10 51.23 1,671,697 +0.68(+1.34%)
Aug 02, 2011 52.41 53.25 50.48 50.56 1,918,548 -2.38(-4.50%)
Aug 01, 2011 53.85 54.27 52.00 52.94 1,806,771 +0.04(+0.07%)
Jul 29, 2011 51.48 53.04 50.98 52.90 1,198,323 +0.20(+0.37%)
Jul 28, 2011 52.53 53.81 52.43 52.70 983,957 +0.27(+0.51%)
Jul 27, 2011 54.01 54.21 52.27 52.44 1,215,673 -2.08(-3.81%)
Jul 26, 2011 55.39 55.52 54.30 54.51 1,548,077 -0.94(-1.70%)
Jul 25, 2011 54.43 55.94 54.28 55.46 1,717,618 +0.43(+0.78%)
Jul 22, 2011 54.41 55.41 54.41 55.03 1,683,098 +0.33(+0.60%)
Jul 21, 2011 52.95 54.95 52.84 54.70 2,676,664 +2.06(+3.91%)
Jul 20, 2011 52.36 52.69 51.86 52.64 1,382,868 +0.68(+1.30%)
Jul 19, 2011 51.19 52.00 51.14 51.96 686,100 +1.27(+2.50%)
Jul 18, 2011 50.73 50.95 49.72 50.70 683,186 -0.17(-0.33%)
Jul 15, 2011 51.12 51.32 50.11 50.87 812,158 +0.03(+0.05%)
Jul 14, 2011 51.95 52.31 50.40 50.84 894,866 -0.89(-1.72%)
Jul 13, 2011 51.33 52.31 50.86 51.73 1,674,640 +1.06(+2.09%)
Jul 12, 2011 51.47 51.84 50.57 50.67 1,347,250 -0.95(-1.85%)
Jul 11, 2011 52.28 52.48 51.26 51.62 1,026,492 -1.44(-2.72%)
Jul 08, 2011 54.37 54.37 52.91 53.07 1,263,590 -2.17(-3.94%)
Jul 07, 2011 55.85 55.96 55.09 55.24 1,468,561 +0.10(+0.18%)
Jul 06, 2011 53.78 55.40 53.46 55.15 1,542,650 +1.17(+2.16%)
Jul 05, 2011 54.07 54.27 53.33 53.98 1,021,272 -0.04(-0.08%)
Jul 01, 2011 53.01 54.25 52.79 54.02 1,316,925 +1.14(+2.16%)
Jun 30, 2011 51.48 53.03 51.35 52.88 1,873,145 +1.59(+3.09%)
Jun 29, 2011 51.38 51.79 50.74 51.30 1,189,805 +0.34(+0.66%)
Jun 28, 2011 49.98 51.37 49.90 50.96 691,150 +1.12(+2.25%)
Jun 27, 2011 49.55 50.03 49.00 49.83 744,889 +0.29(+0.58%)
Jun 24, 2011 49.98 50.70 49.25 49.55 1,012,776 -0.37(-0.73%)
Jun 23, 2011 49.02 49.99 48.70 49.91 1,171,589 +0.12(+0.23%)
Jun 22, 2011 50.15 50.90 49.78 49.80 800,941 -0.76(-1.50%)
Jun 21, 2011 48.67 50.62 48.67 50.56 1,473,689 +2.42(+5.04%)
Jun 20, 2011 48.06 48.29 47.92 48.13 905,916 +0.42(+0.88%)
Jun 17, 2011 46.99 47.77 46.43 47.71 1,716,612 +1.35(+2.90%)
Jun 16, 2011 46.48 47.74 46.03 46.37 1,646,059 -0.19(-0.40%)
Jun 15, 2011 46.62 47.29 46.42 46.55 847,191 -0.65(-1.38%)
Jun 14, 2011 46.84 47.42 46.79 47.20 1,191,621 +1.02(+2.22%)
Jun 13, 2011 46.63 47.40 45.88 46.18 1,310,395 -0.50(-1.07%)
Jun 10, 2011 48.76 48.96 46.62 46.68 1,729,802 -2.26(-4.63%)
Jun 09, 2011 48.59 49.22 48.55 48.94 699,646 +0.54(+1.12%)
Jun 08, 2011 49.15 49.20 48.21 48.40 765,871 -1.02(-2.06%)
Jun 07, 2011 50.06 50.06 49.34 49.41 1,139,411 -0.35(-0.70%)
Jun 06, 2011 50.29 50.87 49.73 49.76 891,902 -0.66(-1.31%)
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.