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 (%)
Nov 30, 2017 105.14 107.77 104.62 107.07 1,578,218 +1.93(+1.83%)
Nov 29, 2017 102.46 105.97 102.27 105.14 1,400,815 +3.10(+3.04%)
Nov 28, 2017 101.83 102.22 100.88 102.03 1,038,030 +0.69(+0.68%)
Nov 27, 2017 101.59 102.48 100.57 101.35 1,020,141 -0.26(-0.25%)
Nov 24, 2017 101.73 102.25 101.20 101.61 273,836 +0.45(+0.44%)
Nov 22, 2017 100.39 101.57 100.19 101.16 510,663 +0.96(+0.96%)
Nov 21, 2017 99.24 100.66 98.85 100.19 733,517 +1.10(+1.11%)
Nov 20, 2017 98.27 99.12 97.56 99.09 723,758 +1.07(+1.09%)
Nov 17, 2017 98.24 98.85 97.41 98.02 472,819 -0.81(-0.82%)
Nov 16, 2017 97.96 99.34 97.55 98.84 658,663 +1.29(+1.32%)
Nov 15, 2017 99.33 99.33 97.49 97.55 861,258 -1.99(-2.00%)
Nov 14, 2017 99.77 100.07 99.29 99.53 654,377 -0.83(-0.83%)
Nov 13, 2017 99.82 100.43 99.12 100.36 724,652 +0.31(+0.31%)
Nov 10, 2017 100.12 100.48 99.14 100.06 658,792 -0.43(-0.43%)
Nov 09, 2017 100.50 101.55 99.53 100.49 895,160 -0.47(-0.46%)
Nov 08, 2017 101.09 101.31 99.98 100.96 634,707 -0.30(-0.30%)
Nov 07, 2017 101.14 102.05 100.48 101.26 824,949 +0.07(+0.07%)
Nov 06, 2017 100.12 101.34 99.59 101.19 988,363 +1.08(+1.08%)
Nov 03, 2017 100.97 101.92 100.10 100.12 1,569,901 -0.85(-0.84%)
Nov 02, 2017 100.89 101.31 100.35 100.97 911,775 +0.28(+0.27%)
Nov 01, 2017 100.03 100.94 99.73 100.69 998,024 +1.18(+1.19%)
Oct 31, 2017 100.30 100.30 98.59 99.50 1,137,994 -0.72(-0.71%)
Oct 30, 2017 99.23 100.65 99.11 100.22 1,037,375 +0.68(+0.68%)
Oct 27, 2017 99.94 100.48 98.74 99.54 811,841 -0.40(-0.40%)
Oct 26, 2017 98.02 100.48 97.39 99.94 961,585 +2.37(+2.43%)
Oct 25, 2017 99.99 99.99 97.41 97.58 1,276,574 -1.82(-1.83%)
Oct 24, 2017 101.47 101.93 98.90 99.40 1,458,569 -1.81(-1.79%)
Oct 23, 2017 101.75 102.82 100.75 101.21 1,366,678 +0.78(+0.78%)
Oct 20, 2017 101.32 102.43 99.71 100.43 1,816,823 +1.35(+1.36%)
Oct 19, 2017 97.87 99.10 96.73 99.08 1,522,833 +0.93(+0.94%)
Oct 18, 2017 97.18 98.86 96.89 98.16 1,890,960 +1.28(+1.32%)
Oct 17, 2017 96.67 97.10 95.19 96.88 2,182,262 -0.41(-0.42%)
Oct 16, 2017 99.63 99.82 97.21 97.29 1,429,094 -2.17(-2.18%)
Oct 13, 2017 100.91 101.06 99.29 99.46 864,849 -1.23(-1.22%)
Oct 12, 2017 100.15 101.19 100.15 100.69 1,082,477 +0.54(+0.54%)
Oct 11, 2017 99.94 101.07 99.79 100.14 948,337 +0.09(+0.09%)
Oct 10, 2017 101.18 101.19 99.35 100.05 728,608 +0.60(+0.60%)
Oct 09, 2017 99.06 99.62 99.00 99.45 558,699 +0.40(+0.40%)
Oct 06, 2017 101.70 102.47 98.54 99.05 2,237,994 -3.50(-3.42%)
Oct 05, 2017 101.88 102.85 101.66 102.55 732,969 +0.37(+0.36%)
Oct 04, 2017 101.80 102.53 101.33 102.18 664,228 +0.21(+0.21%)
Oct 03, 2017 102.06 102.50 101.83 101.97 1,351,166 -0.23(-0.22%)
Oct 02, 2017 103.37 103.59 101.54 102.20 1,379,690 -1.57(-1.51%)
Sep 29, 2017 103.08 103.92 102.78 103.76 539,754 +0.47(+0.45%)
Sep 28, 2017 103.20 103.52 103.02 103.30 725,248 -0.03(-0.03%)
Sep 27, 2017 102.65 103.52 102.40 103.32 593,471 +0.68(+0.66%)
Sep 26, 2017 102.96 103.16 102.09 102.65 582,147 -0.11(-0.10%)
Sep 25, 2017 102.88 103.45 102.52 102.75 757,098 -0.11(-0.11%)
Sep 22, 2017 103.01 103.12 102.41 102.86 410,835 -0.16(-0.16%)
Sep 21, 2017 102.67 103.34 102.08 103.03 570,241 +0.37(+0.36%)
Sep 20, 2017 101.54 102.79 101.54 102.66 507,934 +1.11(+1.09%)
Sep 19, 2017 101.48 101.93 101.19 101.55 655,250 +0.08(+0.08%)
Sep 18, 2017 102.41 102.61 101.25 101.47 547,540 -0.94(-0.91%)
Sep 15, 2017 101.31 102.41 101.14 102.41 1,224,923 +0.91(+0.89%)
Sep 14, 2017 100.75 101.80 100.25 101.50 649,160 +0.58(+0.58%)
Sep 13, 2017 101.13 101.30 100.29 100.92 627,524 -0.40(-0.40%)
Sep 12, 2017 101.20 101.69 101.11 101.32 522,670 +0.08(+0.08%)
Sep 11, 2017 100.25 101.37 100.21 101.24 984,143 +1.54(+1.54%)
Sep 08, 2017 98.80 99.74 98.18 99.71 693,271 +0.76(+0.77%)
Sep 07, 2017 98.49 99.17 98.32 98.94 890,281 +0.33(+0.34%)
Sep 06, 2017 99.38 97.89 98.61 1,027,888 +0.88(+0.90%)
Sep 05, 2017 98.60 98.83 97.30 97.73 1,159,138 -0.99(-1.00%)
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.