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%)
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.