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, 2019 121.82 122.14 120.11 120.91 771,396 -0.98(-0.80%)
Jul 30, 2019 121.49 121.91 121.04 121.88 519,718 -0.25(-0.21%)
Jul 29, 2019 121.43 122.93 121.06 122.14 694,234 +0.53(+0.43%)
Jul 26, 2019 121.04 122.17 120.71 121.61 530,864 +1.11(+0.92%)
Jul 25, 2019 120.19 121.16 119.65 120.49 599,160 +0.09(+0.07%)
Jul 24, 2019 120.08 122.32 119.22 120.41 950,309 -0.71(-0.59%)
Jul 23, 2019 123.11 123.57 120.66 121.12 975,183 -1.35(-1.10%)
Jul 22, 2019 120.76 122.99 120.76 122.47 1,398,005 +1.87(+1.55%)
Jul 19, 2019 118.72 120.78 117.26 120.60 2,345,341 +5.32(+4.61%)
Jul 18, 2019 115.11 116.26 114.10 115.29 2,139,409 +1.17(+1.03%)
Jul 17, 2019 116.61 117.44 114.09 114.11 1,316,385 -5.89(-4.91%)
Jul 16, 2019 119.53 121.15 119.19 120.01 627,987 +1.19(+1.00%)
Jul 15, 2019 119.98 120.16 118.39 118.81 914,847 -1.14(-0.95%)
Jul 12, 2019 118.86 120.03 118.72 119.96 756,023 +1.60(+1.35%)
Jul 11, 2019 116.44 118.39 116.18 118.35 1,090,524 +1.92(+1.64%)
Jul 10, 2019 118.73 119.12 116.03 116.44 752,216 -1.55(-1.32%)
Jul 09, 2019 117.99 119.53 117.55 117.99 1,005,341 -0.51(-0.43%)
Jul 08, 2019 119.26 119.81 118.09 118.50 1,041,034 -1.62(-1.35%)
Jul 05, 2019 121.03 121.03 118.66 120.12 479,998 -1.51(-1.24%)
Jul 03, 2019 121.03 121.65 120.68 121.64 387,478 +0.76(+0.63%)
Jul 02, 2019 120.50 121.29 119.34 120.88 695,214 +0.37(+0.31%)
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.