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 30, 2004 13.20 13.24 12.95 13.14 285,533 -0.06(-0.47%)
Jan 29, 2004 12.98 13.46 12.98 13.20 643,319 +0.23(+1.79%)
Jan 28, 2004 13.30 13.37 12.92 12.97 507,340 -0.24(-1.82%)
Jan 27, 2004 13.60 13.60 13.19 13.21 302,586 -0.40(-2.95%)
Jan 26, 2004 13.49 13.64 13.28 13.61 337,254 +0.15(+1.13%)
Jan 23, 2004 13.58 13.68 13.42 13.46 530,565 -0.05(-0.40%)
Jan 22, 2004 13.52 13.59 13.43 13.51 888,014 -0.10(-0.72%)
Jan 21, 2004 13.31 13.65 13.19 13.61 528,657 +0.30(+2.28%)
Jan 20, 2004 13.05 13.31 13.00 13.31 744,518 +0.35(+2.68%)
Jan 16, 2004 13.10 13.15 12.96 12.96 344,659 -0.10(-0.75%)
Jan 15, 2004 12.88 13.08 12.73 13.06 356,327 +0.13(+1.03%)
Jan 14, 2004 12.92 12.99 12.75 12.92 282,392 +0.00(+0.00%)
Jan 13, 2004 12.79 12.92 12.79 12.92 391,781 +0.06(+0.49%)
Jan 12, 2004 12.61 12.91 12.57 12.86 338,825 +0.34(+2.70%)
Jan 09, 2004 12.61 12.83 12.52 12.52 480,526 -0.29(-2.29%)
Jan 08, 2004 12.70 12.88 12.59 12.82 962,062 +0.23(+1.84%)
Jan 07, 2004 12.57 12.68 12.45 12.59 876,010 +0.02(+0.14%)
Jan 06, 2004 12.91 12.91 12.39 12.57 972,945 -0.56(-4.28%)
Jan 05, 2004 13.07 13.19 13.01 13.13 325,923 +0.10(+0.75%)
Jan 02, 2004 12.85 13.17 12.85 13.03 226,743 +0.27(+2.10%)
Dec 31, 2003 13.10 13.11 12.76 12.76 234,934 -0.38(-2.92%)
Dec 30, 2003 13.15 13.30 13.09 13.15 146,413 -0.05(-0.41%)
Dec 29, 2003 12.89 13.34 12.89 13.20 304,494 +0.22(+1.72%)
Dec 26, 2003 12.83 13.10 12.82 12.98 68,213 +0.09(+0.69%)
Dec 24, 2003 12.92 13.01 12.75 12.89 118,588 -0.04(-0.28%)
Dec 23, 2003 12.87 12.93 12.66 12.92 415,005 +0.13(+1.05%)
Dec 22, 2003 12.72 12.93 12.69 12.79 400,083 +0.16(+1.27%)
Dec 19, 2003 12.79 12.79 12.54 12.63 474,243 -0.17(-1.32%)
Dec 18, 2003 13.01 13.13 12.70 12.80 461,229 -0.23(-1.78%)
Dec 17, 2003 12.66 13.05 12.66 13.03 284,074 +0.38(+3.03%)
Dec 16, 2003 12.67 12.67 12.53 12.65 281,606 -0.01(-0.07%)
Dec 15, 2003 12.92 13.10 12.66 12.66 275,211 -0.23(-1.80%)
Dec 12, 2003 12.76 12.89 12.76 12.89 300,230 +0.12(+0.98%)
Dec 11, 2003 12.48 12.79 12.48 12.76 756,972 +0.24(+1.92%)
Dec 10, 2003 12.66 12.66 12.40 12.52 201,949 -0.13(-1.06%)
Dec 09, 2003 12.57 12.67 12.56 12.66 477,721 +0.05(+0.42%)
Dec 08, 2003 12.57 12.60 12.51 12.60 360,927 +0.04(+0.36%)
Dec 05, 2003 12.12 12.54 12.12 12.56 779,074 +0.37(+3.00%)
Dec 04, 2003 12.08 12.26 11.99 12.19 312,460 +0.09(+0.74%)
Dec 03, 2003 12.12 12.17 11.99 12.10 811,498 +0.00(+0.00%)
Dec 02, 2003 12.12 12.17 12.08 12.10 355,991 +0.04(+0.37%)
Dec 01, 2003 11.90 12.20 11.90 12.06 410,741 +0.21(+1.73%)
Nov 28, 2003 11.81 11.85 11.74 11.85 75,506 +0.06(+0.53%)
Nov 26, 2003 11.77 11.77 11.61 11.79 646,124 +0.03(+0.23%)
Nov 25, 2003 11.74 11.83 11.74 11.77 334,450 +0.00(+0.00%)
Nov 24, 2003 11.93 11.93 11.67 11.77 389,761 -0.07(-0.60%)
Nov 21, 2003 11.89 11.89 11.69 11.84 376,298 +0.04(+0.30%)
Nov 20, 2003 11.75 11.75 11.72 11.80 622,339 -0.03(-0.23%)
Nov 19, 2003 11.50 11.85 11.45 11.83 612,578 +0.37(+3.27%)
Nov 18, 2003 11.44 11.59 11.42 11.45 360,366 -0.07(-0.62%)
Nov 17, 2003 11.52 11.59 11.39 11.52 731,504 -0.25(-2.12%)
Nov 14, 2003 11.90 11.99 11.69 11.77 318,406 -0.12(-1.05%)
Nov 13, 2003 11.94 12.08 11.72 11.90 259,392 -0.04(-0.37%)
Nov 12, 2003 12.06 12.06 11.79 11.94 747,660 -0.12(-1.03%)
Nov 11, 2003 12.14 12.30 12.01 12.07 880,161 -0.06(-0.51%)
Nov 10, 2003 12.56 12.56 12.10 12.13 319,864 -0.42(-3.34%)
Nov 07, 2003 12.26 12.59 12.26 12.55 827,654 +0.29(+2.33%)
Nov 06, 2003 11.72 12.26 11.70 12.26 446,756 +0.51(+4.32%)
Nov 05, 2003 11.72 11.88 11.65 11.76 490,623 -0.12(-1.05%)
Nov 04, 2003 11.72 11.88 11.72 11.88 589,150 +0.10(+0.83%)
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.