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, 2018 106.42 106.74 102.51 102.99 1,788,434 -3.38(-3.18%)
May 30, 2018 106.11 106.94 105.70 106.37 1,077,940 +0.74(+0.70%)
May 29, 2018 107.21 107.39 104.83 105.63 861,482 -2.06(-1.91%)
May 25, 2018 107.69 107.69 107.69 0 -0.04(-0.04%)
May 24, 2018 104.76 108.43 104.29 107.73 1,589,458 +3.23(+3.09%)
May 23, 2018 103.62 104.58 102.91 104.50 712,781 +0.60(+0.57%)
May 22, 2018 105.45 105.81 103.74 103.90 611,131 -1.25(-1.19%)
May 21, 2018 105.44 105.77 104.70 105.15 701,398 +0.38(+0.37%)
May 18, 2018 104.26 104.95 103.51 104.77 1,505,169 +0.15(+0.15%)
May 17, 2018 104.62 105.59 104.27 104.61 1,244,548 -0.11(-0.11%)
May 16, 2018 104.43 105.36 103.70 104.73 826,464 +0.33(+0.31%)
May 15, 2018 103.89 104.57 103.22 104.40 1,137,713 -0.18(-0.17%)
May 14, 2018 105.78 106.17 103.81 104.58 990,871 -1.14(-1.08%)
May 11, 2018 105.70 106.80 105.41 105.73 1,025,424 +0.20(+0.19%)
May 10, 2018 105.91 106.19 105.03 105.53 572,115 +0.27(+0.26%)
May 09, 2018 103.56 105.82 103.56 105.26 795,001 +1.55(+1.49%)
May 08, 2018 102.52 104.35 102.52 103.71 688,757 +0.97(+0.95%)
May 07, 2018 103.72 104.03 102.37 102.74 1,119,243 -0.64(-0.61%)
May 04, 2018 101.80 103.86 101.61 103.37 593,303 +1.05(+1.02%)
May 03, 2018 102.42 102.79 100.37 102.33 1,078,303 -0.12(-0.12%)
May 02, 2018 101.87 103.88 101.37 102.45 932,983 +0.32(+0.31%)
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.