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 30, 2019 122.35 123.09 121.40 122.92 989,882 +1.18(+0.97%)
Aug 29, 2019 120.89 122.82 120.89 121.73 839,347 +1.60(+1.33%)
Aug 28, 2019 117.78 120.18 116.92 120.13 678,940 +1.70(+1.44%)
Aug 27, 2019 118.85 119.57 118.02 118.43 694,205 +0.32(+0.27%)
Aug 26, 2019 117.77 118.37 116.22 118.11 681,135 +1.35(+1.15%)
Aug 23, 2019 120.15 120.50 116.20 116.76 905,447 -3.61(-3.00%)
Aug 22, 2019 121.87 121.87 118.79 120.38 845,987 -1.10(-0.91%)
Aug 21, 2019 121.10 121.71 120.36 121.48 930,935 +2.23(+1.87%)
Aug 20, 2019 118.67 120.17 118.22 119.25 763,357 -0.03(-0.03%)
Aug 19, 2019 118.90 119.92 118.75 119.28 698,659 +1.96(+1.67%)
Aug 16, 2019 115.12 117.51 115.12 117.32 619,904 +2.93(+2.56%)
Aug 15, 2019 114.70 115.62 113.45 114.39 629,914 -0.09(-0.08%)
Aug 14, 2019 115.65 117.05 114.17 114.47 925,652 -2.73(-2.33%)
Aug 13, 2019 113.92 117.41 113.68 117.20 737,885 +2.92(+2.56%)
Aug 12, 2019 115.07 115.31 113.66 114.28 584,461 -1.77(-1.52%)
Aug 09, 2019 116.05 116.62 115.09 116.05 534,344 -0.38(-0.33%)
Aug 08, 2019 115.04 116.66 114.50 116.43 522,263 +2.21(+1.93%)
Aug 07, 2019 113.17 114.42 112.51 114.22 803,518 -0.77(-0.67%)
Aug 06, 2019 114.05 115.09 113.26 114.99 602,144 +1.86(+1.64%)
Aug 05, 2019 116.23 116.23 112.48 113.14 1,094,280 -5.29(-4.46%)
Aug 02, 2019 118.21 119.24 117.80 118.42 1,247,689 -0.45(-0.38%)
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.