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, 2009 16.53 16.79 15.97 16.19 0 -0.27(-1.63%)
Jan 29, 2009 16.85 16.85 16.11 16.45 1,865,610 -0.45(-2.64%)
Jan 28, 2009 16.10 16.92 15.95 16.90 2,123,380 +1.14(+7.24%)
Jan 27, 2009 14.78 15.86 14.71 15.76 1,727,169 +0.80(+5.36%)
Jan 26, 2009 15.00 15.60 14.26 14.96 1,926,989 -0.11(-0.71%)
Jan 23, 2009 14.63 15.49 14.15 15.06 1,654,414 +0.30(+2.05%)
Jan 22, 2009 14.47 15.21 14.13 14.76 2,332,964 +0.07(+0.49%)
Jan 21, 2009 14.26 14.98 13.89 14.69 2,487,691 +0.45(+3.13%)
Jan 20, 2009 15.33 15.33 13.87 14.24 3,865,720 -1.61(-10.17%)
Jan 16, 2009 16.35 16.65 15.46 15.86 1,686,087 -0.12(-0.78%)
Jan 15, 2009 15.99 16.41 15.02 15.98 1,868,911 -0.18(-1.10%)
Jan 14, 2009 16.66 16.86 15.72 16.16 1,763,362 -1.01(-5.87%)
Jan 13, 2009 17.69 18.33 16.90 17.17 1,718,985 -0.80(-4.46%)
Jan 12, 2009 19.07 19.07 17.48 17.97 1,952,184 -1.09(-5.71%)
Jan 09, 2009 19.20 19.46 18.19 19.06 1,780,897 -0.12(-0.65%)
Jan 08, 2009 18.94 19.50 18.57 19.18 1,797,786 +0.11(+0.56%)
Jan 07, 2009 20.16 20.20 18.84 19.07 1,421,935 -1.43(-7.00%)
Jan 06, 2009 19.34 20.98 19.34 20.51 2,770,232 +1.35(+7.07%)
Jan 05, 2009 18.09 19.67 17.83 19.15 2,193,654 +0.98(+5.39%)
Jan 02, 2009 16.95 18.50 16.93 18.17 0 +1.19(+7.03%)
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.