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 (%)
Oct 31, 2008 25.68 28.04 25.01 27.51 1,812,000 +1.92(+7.49%)
Oct 30, 2008 26.94 27.57 24.93 25.60 1,593,012 -0.53(-2.01%)
Oct 29, 2008 23.20 27.80 23.18 26.12 3,505,723 +2.86(+12.30%)
Oct 28, 2008 23.48 23.75 20.14 23.26 5,638,739 +0.41(+1.79%)
Oct 27, 2008 23.75 24.34 22.85 22.85 1,584,837 -1.22(-5.07%)
Oct 24, 2008 21.79 25.06 21.79 24.07 2,405,477 -0.03(-0.11%)
Oct 23, 2008 25.21 25.58 22.35 24.10 2,509,529 -0.92(-3.67%)
Oct 22, 2008 26.56 26.60 24.24 25.02 1,341,016 -1.73(-6.46%)
Oct 21, 2008 27.10 28.17 26.57 26.75 1,224,893 -0.82(-2.97%)
Oct 20, 2008 27.42 28.54 26.84 27.57 1,605,390 +0.57(+2.11%)
Oct 17, 2008 26.16 29.07 25.64 27.00 1,462,353 +0.24(+0.90%)
Oct 16, 2008 26.12 27.11 24.31 26.76 1,528,320 +0.71(+2.74%)
Oct 15, 2008 28.75 29.24 25.95 26.04 1,685,317 -3.75(-12.59%)
Oct 14, 2008 30.64 31.83 28.42 29.80 3,050,320 +0.63(+2.17%)
Oct 13, 2008 26.84 29.16 26.43 29.16 1,491,343 +3.61(+14.13%)
Oct 10, 2008 25.85 27.35 22.81 25.55 4,688,729 -1.80(-6.58%)
Oct 09, 2008 29.99 31.46 26.40 27.35 1,983,296 -2.12(-7.20%)
Oct 08, 2008 28.50 30.71 26.94 29.48 2,460,667 -0.18(-0.60%)
Oct 07, 2008 31.49 31.61 29.56 29.65 1,994,619 -1.16(-3.76%)
Oct 06, 2008 31.26 31.26 28.04 30.81 2,419,521 -1.43(-4.42%)
Oct 03, 2008 32.49 35.08 31.79 32.24 2,275,475 +0.29(+0.89%)
Oct 02, 2008 38.27 38.33 31.50 31.95 3,477,714 -6.92(-17.79%)
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.