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 31, 2019 109.10 110.88 107.19 110.34 2,926,839 -5.25(-4.54%)
May 30, 2019 115.23 115.97 114.94 115.59 440,036 +0.67(+0.58%)
May 29, 2019 117.24 117.24 114.32 114.92 1,013,864 -2.56(-2.18%)
May 28, 2019 118.12 119.75 117.35 117.48 1,161,664 -0.23(-0.20%)
May 24, 2019 118.61 119.12 117.30 117.72 874,048 -0.04(-0.03%)
May 23, 2019 116.91 117.83 115.66 117.76 991,431 -0.81(-0.68%)
May 22, 2019 118.91 119.81 117.74 118.57 685,131 -1.17(-0.98%)
May 21, 2019 119.11 120.19 118.27 119.73 1,169,442 +1.46(+1.24%)
May 20, 2019 117.56 118.95 117.46 118.27 739,767 -0.52(-0.43%)
May 17, 2019 117.00 120.36 117.00 118.79 1,239,004 +0.57(+0.48%)
May 16, 2019 117.39 118.82 116.34 118.22 478,526 +1.60(+1.37%)
May 15, 2019 115.39 117.18 114.89 116.63 659,621 +0.70(+0.61%)
May 14, 2019 114.80 116.68 114.40 115.93 756,737 +1.61(+1.41%)
May 13, 2019 115.26 115.73 113.50 114.32 992,960 -3.21(-2.73%)
May 10, 2019 118.30 119.40 114.63 117.53 1,333,452 -1.50(-1.26%)
May 09, 2019 117.28 119.30 116.82 119.03 545,568 +0.76(+0.64%)
May 08, 2019 119.25 119.51 118.14 118.27 617,601 -1.14(-0.95%)
May 07, 2019 120.04 120.39 117.72 119.41 898,466 -1.73(-1.42%)
May 06, 2019 120.04 121.52 120.04 121.14 622,507 -0.87(-0.71%)
May 03, 2019 120.83 122.32 120.41 122.00 633,310 +1.57(+1.30%)
May 02, 2019 119.25 120.61 118.53 120.44 862,794 +1.21(+1.01%)
May 01, 2019 119.84 120.56 118.63 119.23 780,868 -0.72(-0.60%)
Apr 30, 2019 116.16 120.66 115.43 119.95 1,508,367 +0.39(+0.33%)
Apr 29, 2019 121.64 121.64 119.35 119.56 916,200 -1.72(-1.42%)
Apr 26, 2019 120.08 121.34 119.38 121.28 636,595 +1.17(+0.97%)
Apr 25, 2019 119.94 120.77 118.02 120.11 930,265 -0.85(-0.70%)
Apr 24, 2019 121.25 122.34 120.82 120.96 771,483 +0.11(+0.09%)
Apr 23, 2019 120.71 121.45 120.35 120.86 1,033,073 +0.02(+0.02%)
Apr 22, 2019 121.64 122.46 120.74 120.84 1,140,962 -0.95(-0.78%)
Apr 18, 2019 120.83 122.66 119.98 121.79 2,900,250 +2.16(+1.81%)
Apr 17, 2019 118.11 120.68 116.01 119.63 2,356,803 +4.69(+4.08%)
Apr 16, 2019 114.54 115.50 113.66 114.93 1,122,672 +0.37(+0.32%)
Apr 15, 2019 115.17 115.56 114.22 114.56 759,143 -0.75(-0.65%)
Apr 12, 2019 114.94 115.87 114.54 115.31 688,952 +1.22(+1.07%)
Apr 11, 2019 114.11 114.35 112.85 114.09 720,544 +0.01(+0.01%)
Apr 10, 2019 113.39 114.14 112.24 114.08 697,756 +0.64(+0.57%)
Apr 09, 2019 113.90 113.97 113.02 113.44 608,975 -1.11(-0.97%)
Apr 08, 2019 114.45 114.69 113.68 114.55 524,152 +0.20(+0.18%)
Apr 05, 2019 114.17 114.87 113.77 114.35 751,985 +0.20(+0.18%)
Apr 04, 2019 113.46 114.77 112.67 114.14 1,055,579 +0.61(+0.54%)
Apr 03, 2019 114.52 114.93 113.14 113.53 1,253,086 -0.27(-0.24%)
Apr 02, 2019 114.47 114.73 113.24 113.80 981,214 -0.94(-0.81%)
Apr 01, 2019 113.47 115.58 113.33 114.74 1,167,647 +1.76(+1.56%)
Mar 29, 2019 114.04 115.26 112.67 112.97 1,614,535 -0.16(-0.14%)
Mar 28, 2019 111.68 113.26 111.68 113.13 671,868 +1.34(+1.20%)
Mar 27, 2019 110.58 111.97 110.46 111.79 1,029,890 +0.99(+0.90%)
Mar 26, 2019 110.45 111.11 109.73 110.79 651,031 +1.12(+1.02%)
Mar 25, 2019 109.87 111.74 109.27 109.67 1,379,581 +0.13(+0.12%)
Mar 22, 2019 111.61 112.53 108.48 109.55 1,979,286 -3.94(-3.48%)
Mar 21, 2019 110.96 113.87 109.99 113.49 1,338,947 +3.47(+3.15%)
Mar 20, 2019 112.22 112.27 108.39 110.02 2,319,807 -2.13(-1.90%)
Mar 19, 2019 113.10 113.89 111.99 112.16 1,306,475 -0.90(-0.79%)
Mar 18, 2019 111.81 113.21 111.65 113.05 884,403 +1.52(+1.36%)
Mar 15, 2019 111.94 112.95 110.88 111.53 1,376,056 -0.43(-0.38%)
Mar 14, 2019 111.86 112.23 111.13 111.96 729,927 +0.45(+0.40%)
Mar 13, 2019 110.69 112.25 110.34 111.51 861,677 +1.11(+1.01%)
Mar 12, 2019 111.87 111.98 110.05 110.40 881,674 -1.23(-1.10%)
Mar 11, 2019 108.57 111.91 108.21 111.63 1,274,522 +3.22(+2.97%)
Mar 08, 2019 108.05 108.54 106.53 108.42 1,731,670 -0.38(-0.35%)
Mar 07, 2019 108.09 109.08 107.21 108.80 1,277,806 +0.53(+0.49%)
Mar 06, 2019 107.01 108.81 107.01 108.26 1,031,891 +1.33(+1.24%)
Mar 05, 2019 107.23 108.92 106.47 106.93 1,450,464 -0.26(-0.24%)
Mar 04, 2019 105.61 108.47 105.61 107.19 1,570,232 +2.27(+2.17%)
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.