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 (%)
May 24, 2011 49.56 49.95 49.32 49.69 860,052 +0.20(+0.40%)
May 23, 2011 49.79 49.91 48.92 49.49 823,617 -1.13(-2.24%)
May 20, 2011 50.34 51.33 49.92 50.63 1,126,056 +0.12(+0.23%)
May 19, 2011 50.26 51.07 50.03 50.51 995,390 +0.62(+1.25%)
May 18, 2011 48.45 50.05 48.28 49.89 543,380 +1.35(+2.79%)
May 17, 2011 48.17 49.14 47.86 48.53 1,104,848 +0.05(+0.11%)
May 16, 2011 48.32 49.27 48.18 48.48 881,166 -0.24(-0.49%)
May 13, 2011 49.74 50.02 48.21 48.72 787,921 -0.92(-1.85%)
May 12, 2011 49.39 49.97 48.90 49.64 380,362 +0.11(+0.22%)
May 11, 2011 50.80 51.09 49.38 49.53 665,186 -1.52(-2.99%)
May 10, 2011 50.68 51.20 50.64 51.05 432,044 +0.58(+1.15%)
May 09, 2011 50.47 50.79 50.05 50.48 570,280 +0.17(+0.34%)
May 06, 2011 50.57 50.97 49.99 50.31 894,896 +0.46(+0.93%)
May 05, 2011 49.70 50.55 49.25 49.84 1,268,861 -0.29(-0.57%)
May 04, 2011 50.76 51.07 49.63 50.13 2,969,757 -0.74(-1.45%)
May 03, 2011 51.41 51.41 50.31 50.87 974,630 -0.74(-1.43%)
May 02, 2011 51.74 51.74 51.54 51.61 944,828 -0.19(-0.36%)
Apr 29, 2011 51.87 52.24 51.45 51.79 1,499,099 +0.01(+0.02%)
Apr 28, 2011 50.15 52.14 50.10 51.79 1,686,687 +1.69(+3.38%)
Apr 27, 2011 49.20 50.21 49.20 50.09 1,194,166 +0.88(+1.79%)
Apr 26, 2011 47.90 49.64 47.77 49.21 1,294,185 +1.60(+3.37%)
Apr 25, 2011 47.64 47.67 47.09 47.61 822,577 +0.37(+0.77%)
Apr 21, 2011 48.16 49.16 47.16 47.24 1,497,161 +0.91(+1.96%)
Apr 20, 2011 47.52 47.63 45.95 46.33 1,609,459 -0.31(-0.67%)
Apr 19, 2011 46.04 46.71 45.90 46.64 857,982 +0.81(+1.77%)
Apr 18, 2011 45.93 46.13 44.81 45.83 1,363,358 -1.05(-2.24%)
Apr 15, 2011 46.49 47.08 45.92 46.88 826,371 +0.68(+1.47%)
Apr 14, 2011 45.97 46.40 45.58 46.21 605,418 -0.13(-0.29%)
Apr 13, 2011 46.14 46.38 45.62 46.34 817,591 +0.64(+1.40%)
Apr 12, 2011 45.66 46.63 45.49 45.70 647,514 -0.23(-0.50%)
Apr 11, 2011 46.35 46.54 45.64 45.93 878,287 -0.43(-0.92%)
Apr 08, 2011 47.59 47.59 45.88 46.36 831,562 -0.99(-2.09%)
Apr 07, 2011 47.92 48.16 47.25 47.35 596,001 -0.61(-1.26%)
Apr 06, 2011 48.86 48.86 47.46 47.95 656,154 -0.50(-1.03%)
Apr 05, 2011 48.84 49.25 48.41 48.45 741,571 -0.62(-1.27%)
Apr 04, 2011 48.71 49.11 48.38 49.08 1,114,611 +0.53(+1.08%)
Apr 01, 2011 48.88 49.20 48.14 48.55 1,043,281 +0.02(+0.04%)
Mar 31, 2011 48.01 48.60 47.84 48.53 1,205,428 +0.34(+0.70%)
Mar 30, 2011 48.88 49.02 48.16 48.19 1,039,279 -0.37(-0.77%)
Mar 29, 2011 48.26 48.75 47.83 48.57 823,983 +0.12(+0.26%)
Mar 28, 2011 48.35 48.93 48.24 48.44 838,015 +0.11(+0.22%)
Mar 25, 2011 48.06 48.79 47.87 48.34 743,496 +0.36(+0.74%)
Mar 24, 2011 46.79 48.13 46.35 47.98 1,502,682 +1.45(+3.12%)
Mar 23, 2011 46.49 46.91 45.97 46.53 870,242 -0.20(-0.44%)
Mar 22, 2011 46.88 47.57 46.70 46.73 1,740,945 -0.45(-0.94%)
Mar 21, 2011 46.79 47.23 46.79 47.18 945,758 +1.98(+4.38%)
Mar 18, 2011 46.53 46.57 44.98 45.20 1,483,585 -0.61(-1.34%)
Mar 17, 2011 45.87 46.53 45.42 45.81 713,551 +0.64(+1.42%)
Mar 16, 2011 45.49 46.51 44.86 45.17 1,251,486 -0.35(-0.76%)
Mar 15, 2011 45.15 45.79 45.05 45.52 1,801,220 -0.14(-0.31%)
Mar 14, 2011 46.64 47.14 45.36 45.66 1,137,732 -1.60(-3.39%)
Mar 11, 2011 46.10 47.61 45.60 47.27 1,244,983 +1.03(+2.24%)
Mar 10, 2011 47.24 47.45 46.01 46.23 1,618,299 -2.03(-4.21%)
Mar 09, 2011 48.09 48.91 47.67 48.26 760,227 -0.09(-0.18%)
Mar 08, 2011 47.18 48.53 46.72 48.35 717,476 +1.26(+2.67%)
Mar 07, 2011 48.41 48.64 46.63 47.10 967,806 -0.99(-2.06%)
Mar 04, 2011 48.22 48.26 47.44 48.09 878,936 -0.10(-0.20%)
Mar 03, 2011 47.55 48.31 46.93 48.18 1,067,105 +1.19(+2.52%)
Mar 02, 2011 46.70 47.57 46.57 47.00 1,220,054 +0.37(+0.80%)
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.