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 28, 2010 34.02 34.91 33.55 34.02 1,805,919 -0.56(-1.62%)
May 27, 2010 33.75 34.58 33.12 34.58 1,729,653 +1.79(+5.46%)
May 26, 2010 32.86 33.46 32.40 32.79 1,855,694 +0.66(+2.05%)
May 25, 2010 30.92 32.24 30.47 32.13 2,536,294 +0.05(+0.17%)
May 24, 2010 31.99 32.52 31.32 32.08 2,889,302 +0.99(+3.18%)
May 21, 2010 29.41 31.56 29.07 31.09 2,659,728 +0.99(+3.29%)
May 20, 2010 30.19 30.88 30.03 30.10 2,684,826 -2.48(-7.61%)
May 19, 2010 33.38 33.68 31.65 32.58 2,371,243 -0.95(-2.84%)
May 18, 2010 34.21 34.98 33.20 33.53 2,356 -0.14(-0.42%)
May 17, 2010 34.77 35.06 33.20 33.67 2,375,449 -0.95(-2.75%)
May 14, 2010 34.63 35.52 34.29 34.63 1,706,351 -1.22(-3.41%)
May 13, 2010 36.24 36.93 35.60 35.85 1,674,705 -0.41(-1.13%)
May 12, 2010 35.06 36.45 34.98 36.26 2,024,029 +1.42(+4.07%)
May 11, 2010 35.13 35.35 34.82 34.84 2,007,367 +0.33(+0.96%)
May 10, 2010 33.92 34.55 33.91 34.51 2,805,727 +2.49(+7.77%)
May 07, 2010 33.25 33.79 31.64 32.02 3,017,368 -1.58(-4.69%)
May 06, 2010 34.97 35.51 30.85 33.60 2,705,475 -0.78(-2.26%)
May 05, 2010 34.90 35.76 34.28 34.38 1,744,727 -1.04(-2.94%)
May 04, 2010 36.95 36.95 35.15 35.42 2,683,613 -1.82(-4.88%)
May 03, 2010 36.45 37.72 36.45 37.24 1,938,370 +1.10(+3.03%)
Apr 30, 2010 36.86 37.53 36.10 36.14 2,265,513 -0.77(-2.08%)
Apr 29, 2010 35.59 37.32 35.55 36.91 5,755,918 +1.78(+5.07%)
Apr 28, 2010 36.09 36.11 34.55 35.13 1,916,543 -0.62(-1.72%)
Apr 27, 2010 35.30 36.87 35.12 35.74 3,136,316 +0.75(+2.14%)
Apr 26, 2010 33.99 35.19 33.99 34.99 1,531,252 +0.87(+2.56%)
Apr 23, 2010 33.79 34.19 33.51 34.12 604,538 +0.29(+0.84%)
Apr 22, 2010 33.34 33.94 32.74 33.83 924,934 +0.04(+0.11%)
Apr 21, 2010 33.75 34.10 33.63 33.80 695,354 +0.11(+0.32%)
Apr 20, 2010 33.53 34.08 33.50 33.69 750,175 +0.41(+1.23%)
Apr 19, 2010 33.81 33.89 32.91 33.28 970,127 -0.75(-2.20%)
Apr 16, 2010 34.73 34.85 33.40 34.03 1,092,598 -0.79(-2.28%)
Apr 15, 2010 34.63 35.38 34.52 34.82 1,812,464 +0.15(+0.44%)
Apr 14, 2010 34.35 34.76 34.25 34.67 994,743 +0.60(+1.75%)
Apr 13, 2010 33.87 34.13 33.39 34.07 1,238,142 +0.25(+0.74%)
Apr 12, 2010 34.24 34.24 33.62 33.83 881,624 -0.37(-1.09%)
Apr 09, 2010 34.22 34.27 33.77 34.20 1,090,888 +0.20(+0.60%)
Apr 08, 2010 32.64 34.07 32.54 33.99 1,594,226 +1.06(+3.22%)
Apr 07, 2010 33.17 33.18 32.62 32.93 1,444,579 -0.18(-0.54%)
Apr 06, 2010 33.12 33.15 32.69 33.11 1,096,283 +0.08(+0.24%)
Apr 05, 2010 32.78 33.30 32.59 33.03 746,389 +0.46(+1.42%)
Apr 01, 2010 32.54 32.57 32.57 32.57 806,225 +0.33(+1.02%)
Mar 31, 2010 32.50 32.72 31.97 32.24 880,245 -0.33(-1.01%)
Mar 30, 2010 32.44 32.75 32.32 32.57 605,944 +0.10(+0.30%)
Mar 29, 2010 32.35 32.81 32.25 32.47 673,752 +0.20(+0.64%)
Mar 26, 2010 31.91 32.43 31.74 32.27 1,086,681 +0.56(+1.77%)
Mar 25, 2010 32.19 32.61 31.67 31.70 975,289 -0.17(-0.53%)
Mar 24, 2010 31.88 32.05 31.52 31.87 797,642 -0.16(-0.50%)
Mar 23, 2010 32.25 32.30 31.59 32.03 674,875 -0.20(-0.64%)
Mar 22, 2010 31.57 32.35 31.46 32.24 622,530 +0.37(+1.17%)
Mar 19, 2010 32.15 32.15 31.34 31.86 1,173,778 -0.14(-0.45%)
Mar 18, 2010 32.11 32.90 31.88 32.01 1,288,935 -0.17(-0.53%)
Mar 17, 2010 32.27 32.57 32.02 32.18 1,218,032 -0.20(-0.63%)
Mar 16, 2010 31.90 32.38 31.82 32.38 1,149,607 +0.68(+2.14%)
Mar 15, 2010 31.61 31.73 31.59 31.70 1,468,158 -0.16(-0.50%)
Mar 12, 2010 32.27 32.28 31.79 31.86 2,189,945 -0.22(-0.69%)
Mar 11, 2010 32.14 32.48 31.88 32.09 1,858,400 +0.01(+0.03%)
Mar 10, 2010 32.49 32.82 31.81 32.08 2,742,867 +0.09(+0.28%)
Mar 09, 2010 31.43 32.35 31.43 31.99 1,036,120 +0.30(+0.96%)
Mar 08, 2010 31.54 31.92 31.22 31.69 730,509 +0.09(+0.28%)
Mar 05, 2010 31.28 31.74 31.25 31.60 1,127,863 +0.51(+1.63%)
Mar 04, 2010 31.04 31.25 30.87 31.09 676,407 +0.18(+0.58%)
Mar 03, 2010 31.25 31.41 30.77 30.91 1,062,796 -0.38(-1.22%)
Mar 02, 2010 31.66 31.98 31.26 31.29 1,290,976 -0.27(-0.85%)
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.