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 (%)
Jan 31, 2019 104.74 104.74 101.57 102.68 1,877,808 -1.99(-1.90%)
Jan 30, 2019 105.46 105.91 104.23 104.67 1,077,261 -0.44(-0.42%)
Jan 29, 2019 106.23 106.32 104.41 105.11 1,093,340 -1.05(-0.99%)
Jan 28, 2019 104.86 106.21 104.34 106.16 984,660 +0.41(+0.39%)
Jan 25, 2019 104.75 106.05 104.62 105.75 815,070 +1.52(+1.46%)
Jan 24, 2019 105.06 105.72 104.05 104.22 1,011,194 +0.13(+0.12%)
Jan 23, 2019 105.68 106.68 103.11 104.10 1,457,730 -1.20(-1.14%)
Jan 22, 2019 106.03 106.81 104.14 105.30 2,098,376 -2.01(-1.87%)
Jan 18, 2019 104.35 107.86 103.89 107.31 2,954,297 +6.19(+6.13%)
Jan 17, 2019 98.57 101.23 98.43 101.12 1,072,313 +2.13(+2.15%)
Jan 16, 2019 98.69 100.15 98.48 98.99 957,919 +0.58(+0.59%)
Jan 15, 2019 100.16 100.28 98.12 98.41 808,938 -1.52(-1.53%)
Jan 14, 2019 98.75 100.19 98.44 99.93 742,686 +0.37(+0.37%)
Jan 11, 2019 98.89 100.16 98.10 99.56 597,656 +0.07(+0.07%)
Jan 10, 2019 97.86 99.69 97.15 99.49 570,689 +1.14(+1.15%)
Jan 09, 2019 96.79 98.67 96.22 98.36 819,316 +1.53(+1.58%)
Jan 08, 2019 97.75 98.53 95.60 96.82 973,516 +1.64(+1.72%)
Jan 07, 2019 94.52 95.99 94.09 95.18 1,068,316 +1.10(+1.17%)
Jan 04, 2019 91.74 94.21 91.74 94.09 1,259,271 +3.91(+4.34%)
Jan 03, 2019 92.67 93.63 90.11 90.17 1,484,515 -3.30(-3.53%)
Jan 02, 2019 91.23 94.11 91.15 93.47 941,785 +0.80(+0.86%)
Dec 31, 2018 93.07 93.59 92.12 92.68 631,746 -0.14(-0.15%)
Dec 28, 2018 93.43 93.74 91.58 92.81 864,197 +0.05(+0.05%)
Dec 27, 2018 90.30 92.77 89.75 92.77 1,037,346 +1.30(+1.42%)
Dec 26, 2018 88.22 91.52 87.94 91.47 1,112,040 +3.60(+4.10%)
Dec 24, 2018 89.44 89.69 87.59 87.87 378,057 -1.84(-2.05%)
Dec 21, 2018 90.43 91.81 89.56 89.71 1,511,402 -0.43(-0.47%)
Dec 20, 2018 91.01 91.96 89.58 90.13 770,367 -1.54(-1.68%)
Dec 19, 2018 92.21 95.04 90.98 91.67 977,887 -0.85(-0.92%)
Dec 18, 2018 92.52 93.34 91.35 92.52 1,487,388 -0.19(-0.21%)
Dec 17, 2018 93.26 93.59 91.54 92.72 1,538,479 -0.79(-0.85%)
Dec 14, 2018 93.03 94.35 92.45 93.51 1,529,183 -0.46(-0.49%)
Dec 13, 2018 94.67 94.98 93.28 93.97 850,599 -0.38(-0.40%)
Dec 12, 2018 96.31 96.72 93.98 94.35 1,077,227 -0.48(-0.51%)
Dec 11, 2018 96.10 97.17 93.88 94.84 896,363 +0.23(+0.25%)
Dec 10, 2018 94.52 94.89 92.08 94.60 1,623,582 -0.41(-0.43%)
Dec 07, 2018 97.45 98.22 94.87 95.01 1,279,419 -2.07(-2.13%)
Dec 06, 2018 96.23 97.27 94.21 97.08 1,394,437 -0.38(-0.39%)
Dec 04, 2018 99.89 100.20 96.53 97.46 975,278 -2.71(-2.70%)
Dec 03, 2018 101.20 102.25 99.61 100.17 1,245,353 +0.48(+0.48%)
Nov 30, 2018 97.57 100.20 97.57 99.68 1,415,776 +1.81(+1.85%)
Nov 29, 2018 98.76 99.67 97.51 97.87 971,905 -1.52(-1.53%)
Nov 28, 2018 97.03 100.28 95.96 99.39 1,547,424 +2.29(+2.36%)
Nov 27, 2018 96.97 97.61 95.97 97.10 1,140,823 -0.16(-0.17%)
Nov 26, 2018 95.32 97.69 95.15 97.26 1,739,244 +2.27(+2.39%)
Nov 23, 2018 94.23 95.72 94.23 94.99 274,988 -0.50(-0.53%)
Nov 21, 2018 95.49 95.49 95.49 0 +2.00(+2.14%)
Nov 20, 2018 94.50 95.08 92.42 93.49 1,571,548 -2.25(-2.35%)
Nov 19, 2018 96.97 97.52 95.14 95.74 874,476 -1.80(-1.84%)
Nov 16, 2018 97.20 98.35 96.80 97.54 811,215 +0.32(+0.33%)
Nov 15, 2018 93.77 97.51 93.21 97.22 1,191,891 +3.20(+3.41%)
Nov 14, 2018 95.56 96.82 93.18 94.02 1,565,121 -1.07(-1.13%)
Nov 13, 2018 96.36 97.28 95.03 95.10 1,077,748 -1.22(-1.27%)
Nov 12, 2018 98.99 99.22 96.17 96.32 1,273,315 -2.76(-2.78%)
Nov 09, 2018 100.12 100.28 98.04 99.07 1,504,786 -1.59(-1.58%)
Nov 08, 2018 100.86 101.50 99.97 100.66 918,357 +0.45(+0.44%)
Nov 07, 2018 99.28 100.43 98.83 100.21 927,308 +1.74(+1.77%)
Nov 06, 2018 98.52 99.25 98.01 98.47 1,167,934 -0.28(-0.28%)
Nov 05, 2018 100.21 100.48 98.52 98.75 904,042 -1.22(-1.22%)
Nov 02, 2018 100.38 100.80 99.25 99.97 1,120,629 +0.24(+0.24%)
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.