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 (%)
Jul 31, 2002 14.68 14.70 14.47 14.49 292,265 -0.21(-1.45%)
Jul 30, 2002 14.80 15.15 14.44 14.71 502,067 -0.31(-2.08%)
Jul 29, 2002 14.39 15.02 14.39 15.02 418,146 +0.53(+3.69%)
Jul 26, 2002 14.49 14.57 14.31 14.48 288,338 +0.21(+1.50%)
Jul 25, 2002 13.78 14.44 13.73 14.27 343,986 +0.49(+3.56%)
Jul 24, 2002 13.06 13.78 12.92 13.78 330,523 +0.69(+5.24%)
Jul 23, 2002 13.50 13.50 12.66 13.09 429,927 -0.41(-3.04%)
Jul 22, 2002 13.19 13.82 13.16 13.50 567,813 +0.31(+2.37%)
Jul 19, 2002 13.33 13.37 12.97 13.19 188,934 +0.06(+0.47%)
Jul 17, 2002 13.00 13.19 12.71 13.13 85,042 -0.02(-0.14%)
Jul 12, 2002 13.82 13.98 13.11 13.15 139,457 -0.74(-5.33%)
Jul 11, 2002 13.99 14.13 13.49 13.89 185,793 -0.20(-1.39%)
Jul 10, 2002 14.39 14.39 13.91 14.08 226,070 -0.23(-1.62%)
Jul 09, 2002 14.56 14.56 14.31 14.31 152,808 -0.24(-1.65%)
Jul 08, 2002 14.54 15.06 14.85 14.56 228,090 -0.56(-3.71%)
Jul 05, 2002 14.48 15.12 14.40 15.12 137,886 +0.73(+5.08%)
Jul 04, 2002 15.06 15.06 14.23 14.39 201,163 +0.00(+0.00%)
Jul 03, 2002 15.06 15.06 14.23 14.39 201,163 -0.68(-4.50%)
Jul 02, 2002 15.24 15.24 14.64 15.06 259,167 -0.32(-2.09%)
Jul 01, 2002 15.02 15.40 14.90 15.38 503,975 +0.23(+1.53%)
Jun 28, 2002 14.80 15.15 14.66 15.15 653,866 +0.45(+3.03%)
Jun 27, 2002 14.25 14.71 14.23 14.71 277,343 +0.51(+3.58%)
Jun 26, 2002 13.55 14.25 13.48 14.20 172,105 +0.40(+2.91%)
Jun 25, 2002 14.70 14.71 13.79 13.80 204,305 -0.60(-4.15%)
Jun 21, 2002 14.26 14.39 14.06 14.39 389,312 +0.36(+2.54%)
Jun 20, 2002 13.99 14.18 13.78 14.04 260,177 +0.07(+0.51%)
Jun 19, 2002 13.92 14.17 13.92 13.97 191,290 -0.18(-1.26%)
Jun 18, 2002 13.82 14.15 13.77 14.15 251,763 +0.33(+2.39%)
Jun 17, 2002 13.58 13.90 13.58 13.82 326,484 +0.01(+0.06%)
Jun 14, 2002 14.08 14.09 13.73 13.81 142,261 -0.28(-1.96%)
Jun 12, 2002 13.99 14.23 13.73 14.08 234,709 -0.29(-2.05%)
Jun 11, 2002 14.53 14.96 14.31 14.38 146,525 -0.17(-1.16%)
Jun 10, 2002 14.39 14.71 14.39 14.55 114,101 +0.15(+1.05%)
Jun 07, 2002 14.28 14.57 13.99 14.39 195,778 -0.06(-0.43%)
Jun 06, 2002 14.45 14.47 14.24 14.46 209,466 +0.02(+0.12%)
Jun 05, 2002 14.39 14.50 14.14 14.44 622,676 -0.33(-2.23%)
May 31, 2002 14.64 15.06 14.62 14.77 162,232 -0.03(-0.18%)
May 28, 2002 14.71 14.99 14.39 14.80 130,369 +0.19(+1.28%)
May 27, 2002 14.97 15.15 14.54 14.61 291,479 +0.00(+0.00%)
May 24, 2002 14.97 15.15 14.54 14.61 288,226 -0.46(-3.08%)
May 23, 2002 14.17 15.07 14.17 15.07 227,978 +0.99(+7.02%)
May 22, 2002 13.90 14.22 13.90 14.08 151,237 -0.04(-0.31%)
May 21, 2002 14.73 14.83 14.04 14.13 182,876 -0.38(-2.64%)
May 20, 2002 14.97 15.07 14.49 14.51 128,798 -0.49(-3.27%)
May 17, 2002 15.15 15.22 14.80 15.00 337,254 -0.06(-0.41%)
May 16, 2002 14.97 15.11 14.88 15.06 525,965 +0.09(+0.60%)
May 15, 2002 14.80 14.99 14.74 14.97 218,104 +0.09(+0.60%)
May 14, 2002 14.39 14.97 14.39 14.88 133,847 +0.50(+3.47%)
May 13, 2002 14.04 14.69 14.04 14.39 217,319 +0.29(+2.02%)
May 10, 2002 14.52 14.53 14.04 14.10 182,090 -0.42(-2.89%)
May 09, 2002 14.62 14.71 14.52 14.52 310,103 -0.10(-0.67%)
May 08, 2002 14.31 14.62 14.26 14.62 165,037 +0.36(+2.50%)
May 07, 2002 14.44 14.55 14.26 14.26 158,866 -0.18(-1.23%)
May 06, 2002 14.71 14.71 14.44 14.44 353,074 -0.21(-1.40%)
May 03, 2002 14.31 14.70 14.26 14.64 174,798 +0.39(+2.75%)
May 02, 2002 14.26 14.39 14.17 14.25 236,841 -0.01(-0.06%)
May 01, 2002 14.04 14.33 13.82 14.26 419,605 +0.00(+0.00%)
Apr 30, 2002 13.72 14.26 13.72 14.26 195,778 +0.53(+3.90%)
Apr 29, 2002 13.90 13.98 13.55 13.73 216,422 -0.22(-1.60%)
Apr 26, 2002 13.99 14.13 13.76 13.95 306,850 +0.15(+1.10%)
Apr 25, 2002 13.46 13.81 13.33 13.80 228,651 +0.46(+3.48%)
Apr 24, 2002 13.47 13.70 13.12 13.33 190,393 -0.05(-0.40%)
Apr 23, 2002 13.64 13.65 13.37 13.39 942,989 -0.37(-2.66%)
Apr 22, 2002 13.77 13.82 13.42 13.75 166,271 -0.07(-0.52%)
Apr 19, 2002 13.90 14.10 13.81 13.82 119,598 -0.35(-2.45%)
Apr 18, 2002 14.04 14.35 13.82 14.17 739,357 -0.02(-0.13%)
Apr 17, 2002 14.35 14.35 14.17 14.19 233,363 -0.25(-1.73%)
Apr 16, 2002 13.64 14.47 13.64 14.44 198,471 +0.62(+4.52%)
Apr 15, 2002 14.48 14.48 13.50 13.82 288,450 -0.66(-4.56%)
Apr 12, 2002 13.75 14.48 13.75 14.47 421,400 +0.72(+5.25%)
Apr 11, 2002 13.99 14.02 13.75 13.75 231,792 -0.24(-1.72%)
Apr 10, 2002 13.73 13.99 13.69 13.99 255,577 +0.27(+1.95%)
Apr 09, 2002 13.63 13.74 13.59 13.73 216,197 +0.10(+0.72%)
Apr 08, 2002 13.82 13.82 13.62 13.63 202,510 -0.32(-2.30%)
Apr 05, 2002 13.99 14.00 13.95 13.95 188,822 +0.04(+0.32%)
Apr 04, 2002 13.82 13.99 13.82 13.90 240,768 +0.04(+0.32%)
Apr 03, 2002 13.95 14.13 13.79 13.86 312,011 -0.18(-1.27%)
Apr 02, 2002 14.20 14.20 13.90 14.04 312,460 -0.16(-1.13%)
Apr 01, 2002 14.17 14.25 14.09 14.20 229,885 -0.01(-0.06%)
Mar 29, 2002 14.25 14.39 14.17 14.21 150,227 +0.00(+0.00%)
Mar 28, 2002 14.25 14.39 14.17 14.21 150,227 -0.04(-0.31%)
Mar 27, 2002 14.10 14.42 14.04 14.25 421,736 +0.21(+1.52%)
Mar 26, 2002 13.77 14.08 13.74 14.04 181,417 +0.22(+1.61%)
Mar 25, 2002 13.86 13.99 13.80 13.82 22,438 -0.10(-0.70%)
Mar 22, 2002 13.95 14.08 13.74 13.91 139,344 -0.08(-0.57%)
Mar 21, 2002 13.64 14.04 13.64 13.99 151,125 +0.16(+1.16%)
Mar 20, 2002 13.61 13.90 13.60 13.83 139,681 +0.18(+1.31%)
Mar 19, 2002 13.59 13.68 13.55 13.65 242,114 +0.06(+0.46%)
Mar 18, 2002 13.59 13.68 13.47 13.59 270,948 +0.04(+0.33%)
Mar 15, 2002 13.46 13.65 13.46 13.55 215,524 -0.21(-1.55%)
Mar 14, 2002 13.55 13.80 13.55 13.76 111,184 +0.18(+1.31%)
Mar 13, 2002 13.73 13.80 13.55 13.58 215,075 -0.14(-1.04%)
Mar 12, 2002 13.82 14.03 13.59 13.73 186,466 -0.10(-0.71%)
Mar 11, 2002 13.82 13.95 13.37 13.82 144,954 -0.04(-0.26%)
Mar 08, 2002 14.04 14.04 13.29 13.86 304,269 -0.05(-0.38%)
Mar 07, 2002 13.71 14.03 13.71 13.91 130,144 +0.21(+1.50%)
Mar 06, 2002 13.39 13.72 13.37 13.71 373,717 +0.32(+2.40%)
Mar 05, 2002 13.28 13.58 13.24 13.39 367,771 +0.02(+0.13%)
Mar 04, 2002 13.33 13.73 13.24 13.37 606,632 +0.01(+0.07%)
Mar 01, 2002 12.85 13.36 12.80 13.36 281,494 +0.58(+4.53%)
Feb 28, 2002 12.47 12.83 12.36 12.78 244,694 +0.22(+1.77%)
Feb 27, 2002 12.09 12.56 12.09 12.56 404,907 +0.47(+3.91%)
Feb 26, 2002 12.13 12.19 12.03 12.09 121,393 -0.04(-0.37%)
Feb 25, 2002 12.08 12.22 12.08 12.13 565,793 +0.01(+0.07%)
Feb 22, 2002 11.94 12.16 11.90 12.12 187,476 +0.18(+1.49%)
Feb 21, 2002 12.04 12.30 11.93 11.94 1,110,719 -0.19(-1.54%)
Feb 20, 2002 11.85 12.13 11.70 12.13 154,042 +0.26(+2.18%)
Feb 19, 2002 12.03 12.04 11.81 11.87 159,876 -0.18(-1.48%)
Feb 18, 2002 11.98 12.08 11.94 12.05 89,755 +0.00(+0.00%)
Feb 15, 2002 11.98 12.08 11.94 12.05 89,755 +0.07(+0.60%)
Feb 14, 2002 11.97 12.08 11.94 11.98 133,398 +0.01(+0.08%)
Feb 13, 2002 12.03 12.03 11.90 11.97 313,021 -0.14(-1.18%)
Feb 12, 2002 12.03 12.11 11.87 12.11 138,783 +0.07(+0.59%)
Feb 11, 2002 12.00 12.12 11.65 12.04 244,919 -0.04(-0.29%)
Feb 08, 2002 11.41 12.08 11.41 12.08 264,104 +0.71(+6.27%)
Feb 07, 2002 11.81 11.84 11.36 11.36 311,786 -0.40(-3.41%)
Feb 06, 2002 12.16 12.16 11.76 11.77 467,063 -0.48(-3.93%)
Feb 05, 2002 12.39 12.42 12.12 12.25 188,261 -0.23(-1.86%)
Feb 04, 2002 12.39 12.54 12.39 12.48 219,339 +0.09(+0.72%)
Feb 01, 2002 12.47 12.66 12.34 12.39 233,138 +0.07(+0.58%)
Jan 31, 2002 12.39 12.43 12.09 12.32 96,823 -0.07(-0.58%)
Jan 30, 2002 12.24 12.39 11.87 12.39 121,281 +0.06(+0.51%)
Jan 29, 2002 12.69 12.69 12.13 12.33 106,584 -0.20(-1.57%)
Jan 28, 2002 12.54 12.56 12.31 12.52 94,242 +0.07(+0.57%)
Jan 25, 2002 12.37 12.47 12.10 12.45 138,896 +0.06(+0.50%)
Jan 24, 2002 12.66 12.67 12.26 12.39 184,446 -0.36(-2.80%)
Jan 23, 2002 11.68 12.75 11.68 12.75 276,445 +1.00(+8.50%)
Jan 22, 2002 11.45 12.11 11.41 11.75 265,002 +0.29(+2.57%)
Jan 21, 2002 11.77 11.77 11.45 11.45 145,739 +0.00(+0.00%)
Jan 18, 2002 11.77 11.77 11.45 11.45 145,178 -0.40(-3.38%)
Jan 17, 2002 11.77 11.93 11.60 11.85 156,847 +0.25(+2.15%)
Jan 16, 2002 11.62 11.72 11.52 11.60 137,549 +0.07(+0.62%)
Jan 15, 2002 11.49 11.67 11.41 11.53 120,720 -0.04(-0.39%)
Jan 14, 2002 11.77 11.81 11.53 11.58 162,232 -0.18(-1.52%)
Jan 11, 2002 11.99 12.02 11.68 11.76 157,744 -0.04(-0.30%)
Jan 10, 2002 12.03 12.09 11.74 11.79 208,680 -0.80(-6.37%)
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.