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 (%)
Oct 31, 2002 13.19 13.28 12.47 12.48 221,582 -0.41(-3.18%)
Oct 30, 2002 12.26 12.92 12.26 12.89 158,305 +0.63(+5.16%)
Oct 29, 2002 12.66 12.66 12.12 12.26 212,495 -0.40(-3.17%)
Oct 28, 2002 12.75 12.83 12.53 12.66 105,686 -0.01(-0.07%)
Oct 25, 2002 12.48 12.70 12.08 12.67 319,416 +0.14(+1.14%)
Oct 24, 2002 12.81 13.08 12.62 12.52 273,192 -0.20(-1.54%)
Oct 23, 2002 12.61 12.75 12.15 12.72 260,514 +0.20(+1.57%)
Oct 22, 2002 13.00 13.03 12.48 12.52 256,250 -0.56(-4.29%)
Oct 21, 2002 12.56 13.10 12.50 13.08 111,857 +0.53(+4.19%)
Oct 18, 2002 12.82 12.82 12.48 12.56 182,651 -0.10(-0.78%)
Oct 17, 2002 12.75 13.08 12.39 12.66 318,742 +0.00(+0.00%)
Oct 16, 2002 13.06 13.10 12.30 12.66 512,277 -0.70(-5.21%)
Oct 15, 2002 12.02 13.36 12.02 13.35 1,189,255 +1.50(+12.63%)
Oct 14, 2002 12.66 12.66 11.85 11.85 11,152,075 -0.86(-6.80%)
Oct 11, 2002 12.26 12.92 12.26 12.72 995,384 +1.31(+11.48%)
Oct 10, 2002 10.83 11.45 10.79 11.41 165,486 +0.56(+5.18%)
Oct 09, 2002 11.01 11.13 10.70 10.85 361,713 -0.29(-2.64%)
Oct 08, 2002 11.23 11.28 10.43 11.14 344,323 +0.18(+1.63%)
Oct 07, 2002 10.92 11.36 10.91 10.96 706,821 +0.12(+1.07%)
Oct 04, 2002 11.14 11.19 10.54 10.85 303,708 -0.37(-3.26%)
Oct 03, 2002 11.01 12.18 11.01 11.21 741,826 +0.43(+3.97%)
Oct 02, 2002 11.59 11.84 10.78 10.78 330,186 -1.20(-10.04%)
Oct 01, 2002 11.28 11.99 11.00 11.99 192,524 +0.94(+8.47%)
Sep 30, 2002 11.43 11.43 10.52 11.05 4,510,195 -0.46(-4.02%)
Sep 27, 2002 11.94 12.07 11.45 11.52 160,773 -0.52(-4.30%)
Sep 26, 2002 11.77 12.03 11.72 12.03 362,049 +0.53(+4.65%)
Sep 25, 2002 11.41 11.52 11.23 11.50 299,669 +0.13(+1.18%)
Sep 24, 2002 11.45 11.52 11.28 11.36 360,815 -0.13(-1.16%)
Sep 23, 2002 12.18 12.18 11.32 11.50 526,750 -0.67(-5.49%)
Sep 20, 2002 11.94 12.40 11.94 12.17 291,367 +0.25(+2.09%)
Sep 19, 2002 12.39 12.53 11.85 11.92 253,446 -0.56(-4.50%)
Sep 18, 2002 12.26 12.72 12.21 12.48 158,081 +0.20(+1.60%)
Sep 17, 2002 12.61 12.70 12.28 12.28 112,642 -0.30(-2.41%)
Sep 16, 2002 12.75 12.82 12.57 12.59 157,520 -0.16(-1.26%)
Sep 13, 2002 12.50 12.79 12.39 12.75 312,011 +0.24(+1.92%)
Sep 12, 2002 12.69 12.83 12.50 12.51 146,188 -0.37(-2.84%)
Sep 11, 2002 12.83 13.01 12.83 12.87 226,743 +0.04(+0.28%)
Sep 10, 2002 12.57 12.92 12.52 12.83 560,184 +0.18(+1.41%)
Sep 09, 2002 12.39 12.75 12.24 12.66 178,388 +0.29(+2.38%)
Sep 06, 2002 12.61 12.88 12.36 12.36 461,116 +0.06(+0.51%)
Sep 05, 2002 12.69 12.79 12.22 12.30 779,972 -1.02(-7.63%)
Sep 04, 2002 13.24 13.44 13.00 13.32 367,435 +0.09(+0.67%)
Sep 03, 2002 13.50 13.50 13.15 13.23 366,088 -0.28(-2.05%)
Aug 30, 2002 13.48 13.89 13.41 13.50 368,220 +0.01(+0.07%)
Aug 29, 2002 13.73 14.04 13.46 13.49 230,446 -0.37(-2.70%)
Aug 28, 2002 14.40 14.41 13.82 13.87 371,137 -0.53(-3.71%)
Aug 27, 2002 14.88 14.92 14.31 14.40 637,822 -0.35(-2.36%)
Aug 26, 2002 14.27 14.77 14.04 14.75 677,763 +0.40(+2.79%)
Aug 23, 2002 14.71 14.78 14.35 14.35 1,110,719 -0.47(-3.19%)
Aug 22, 2002 14.93 15.14 14.75 14.82 378,093 -0.11(-0.72%)
Aug 21, 2002 14.71 15.11 14.68 14.93 453,375 +0.01(+0.06%)
Aug 20, 2002 15.15 15.32 14.91 14.92 215,973 -0.45(-2.96%)
Aug 16, 2002 15.20 15.38 15.15 15.38 365,415 +0.00(+0.00%)
Aug 15, 2002 15.38 15.60 15.11 15.38 441,595 -0.09(-0.58%)
Aug 14, 2002 15.02 15.46 14.84 15.46 359,020 +0.43(+2.85%)
Aug 13, 2002 14.93 15.24 14.89 15.04 405,581 +0.11(+0.72%)
Aug 12, 2002 14.62 15.15 14.57 14.93 3,410,695 +0.45(+3.14%)
Aug 07, 2002 14.26 14.48 14.17 14.47 328,840 +0.21(+1.50%)
Aug 06, 2002 13.57 14.34 13.57 14.26 278,353 +0.76(+5.61%)
Aug 05, 2002 13.64 13.73 13.35 13.50 407,039 -0.26(-1.88%)
Aug 02, 2002 14.27 14.35 13.69 13.76 269,041 -0.51(-3.56%)
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.