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 (%)
Mar 31, 2003 10.15 10.21 9.920 10.01 241,553 -0.23(-2.26%)
Mar 28, 2003 10.34 10.34 10.16 10.24 143,047 -0.10(-0.95%)
Mar 27, 2003 10.21 10.61 10.16 10.34 554,013 +0.12(+1.22%)
Mar 26, 2003 10.65 10.65 10.16 10.21 366,313 -0.50(-4.66%)
Mar 25, 2003 10.43 10.78 10.43 10.71 297,650 +0.04(+0.33%)
Mar 24, 2003 10.70 10.74 10.54 10.68 278,353 -0.08(-0.75%)
Mar 21, 2003 10.44 10.83 10.38 10.76 679,109 +0.29(+2.81%)
Mar 20, 2003 10.37 10.52 10.27 10.46 170,871 +0.01(+0.09%)
Mar 19, 2003 10.27 10.46 10.26 10.46 115,223 +0.21(+2.00%)
Mar 18, 2003 10.16 10.47 10.09 10.25 260,402 +0.04(+0.44%)
Mar 17, 2003 9.867 10.27 9.849 10.21 288,001 +0.25(+2.51%)
Mar 14, 2003 9.920 10.12 9.849 9.956 189,383 +0.06(+0.63%)
Mar 13, 2003 9.715 9.983 9.715 9.894 301,016 +0.27(+2.78%)
Mar 12, 2003 9.715 9.804 9.492 9.626 219,114 -0.10(-1.01%)
Mar 11, 2003 9.804 9.876 9.662 9.724 338,713 -0.12(-1.27%)
Mar 10, 2003 10.16 10.16 9.697 9.849 266,572 -0.36(-3.49%)
Mar 07, 2003 10.14 10.32 10.03 10.21 139,120 +0.03(+0.26%)
Mar 06, 2003 10.22 10.24 10.13 10.18 182,539 -0.07(-0.70%)
Mar 05, 2003 10.38 10.56 10.07 10.25 280,484 -0.21(-1.96%)
Mar 04, 2003 10.52 10.61 10.46 10.46 191,963 -0.15(-1.43%)
Mar 03, 2003 10.83 10.87 10.51 10.61 286,543 -0.22(-2.06%)
Feb 28, 2003 10.70 10.88 10.67 10.83 321,772 +0.21(+1.93%)
Feb 27, 2003 10.67 10.74 10.52 10.62 279,923 +0.04(+0.42%)
Feb 26, 2003 10.53 10.66 10.34 10.58 233,924 +0.06(+0.59%)
Feb 25, 2003 10.21 10.54 9.983 10.52 288,001 +0.38(+3.78%)
Feb 24, 2003 10.56 10.56 9.992 10.13 517,999 -0.41(-3.89%)
Feb 21, 2003 10.65 10.78 10.54 10.54 444,624 -0.18(-1.66%)
Feb 20, 2003 10.87 10.87 10.65 10.72 406,254 -0.12(-1.07%)
Feb 19, 2003 11.14 11.14 10.78 10.84 255,914 -0.28(-2.49%)
Feb 18, 2003 10.71 11.16 10.70 11.11 343,874 +0.40(+3.74%)
Feb 14, 2003 10.76 10.87 10.67 10.71 320,762 -0.04(-0.41%)
Feb 13, 2003 10.74 10.79 10.66 10.76 160,998 +0.05(+0.50%)
Feb 12, 2003 10.96 10.97 10.65 10.70 375,064 -0.26(-2.36%)
Feb 11, 2003 11.14 11.19 10.91 10.96 399,073 -0.11(-0.97%)
Feb 10, 2003 11.02 11.22 11.00 11.07 142,935 +0.04(+0.40%)
Feb 07, 2003 11.05 11.28 10.96 11.03 197,797 -0.06(-0.56%)
Feb 06, 2003 11.27 11.36 11.09 11.09 146,637 -0.21(-1.89%)
Feb 05, 2003 11.23 11.49 11.18 11.30 189,158 +0.12(+1.04%)
Feb 04, 2003 11.11 11.33 11.05 11.19 626,603 -0.01(-0.08%)
Feb 03, 2003 11.32 11.32 11.01 11.19 299,669 -0.17(-1.49%)
Jan 31, 2003 11.14 11.60 11.12 11.36 430,824 +0.22(+2.00%)
Jan 30, 2003 11.07 11.19 10.93 11.14 485,687 +0.39(+3.65%)
Jan 29, 2003 10.78 10.94 10.65 10.75 425,551 -0.03(-0.25%)
Jan 28, 2003 10.74 10.84 10.66 10.78 465,268 +0.08(+0.75%)
Jan 27, 2003 10.74 10.97 10.70 10.70 793,996 -0.09(-0.83%)
Jan 24, 2003 11.10 11.10 10.72 10.78 239,197 -0.23(-2.10%)
Jan 23, 2003 10.78 11.06 10.77 11.02 241,441 +0.24(+2.23%)
Jan 22, 2003 11.19 11.19 10.70 10.78 408,834 -0.32(-2.89%)
Jan 21, 2003 11.14 11.19 10.81 11.10 218,665 -0.02(-0.16%)
Jan 17, 2003 11.14 11.15 11.10 11.11 216,870 -0.03(-0.24%)
Jan 16, 2003 11.14 11.28 11.09 11.14 237,290 +0.00(+0.00%)
Jan 15, 2003 11.19 11.19 11.11 11.14 191,402 -0.04(-0.40%)
Jan 14, 2003 11.09 11.21 10.93 11.19 270,162 +0.08(+0.72%)
Jan 13, 2003 11.19 11.50 10.98 11.11 526,862 +0.01(+0.08%)
Jan 10, 2003 11.01 11.14 10.78 11.10 241,553 +0.00(+0.00%)
Jan 09, 2003 10.83 11.19 10.83 11.10 587,559 +0.18(+1.63%)
Jan 08, 2003 11.23 11.23 10.86 10.92 175,359 -0.31(-2.78%)
Jan 07, 2003 11.24 11.32 11.01 11.23 341,630 +0.00(+0.00%)
Jan 06, 2003 11.01 11.36 11.01 11.23 562,315 +0.22(+2.02%)
Jan 03, 2003 11.05 11.19 10.92 11.01 355,205 -0.04(-0.40%)
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.