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 (%)
Oct 31, 2005 19.93 20.08 19.72 19.75 522,374 +0.00(+0.00%)
Oct 28, 2005 18.94 19.86 18.94 19.75 580,266 +0.90(+4.78%)
Oct 27, 2005 19.70 19.70 18.85 18.85 424,653 -0.88(-4.47%)
Oct 26, 2005 19.99 20.21 19.72 19.73 543,467 -0.25(-1.25%)
Oct 25, 2005 19.91 20.14 19.71 19.98 476,150 +0.01(+0.05%)
Oct 24, 2005 19.01 19.97 19.01 19.97 512,726 +0.97(+5.11%)
Oct 21, 2005 18.56 19.18 18.55 19.00 469,531 +0.45(+2.45%)
Oct 20, 2005 19.06 19.39 18.33 18.55 487,594 -0.60(-3.12%)
Oct 19, 2005 18.45 19.15 18.32 19.15 416,239 +0.59(+3.17%)
Oct 18, 2005 18.91 18.91 18.54 18.56 486,921 -0.24(-1.28%)
Oct 17, 2005 19.21 19.21 18.63 18.80 705,475 -0.41(-2.13%)
Oct 14, 2005 19.39 19.39 18.78 19.21 323,679 +0.04(+0.19%)
Oct 13, 2005 19.20 19.32 18.78 19.17 658,690 -0.09(-0.46%)
Oct 12, 2005 19.48 19.60 18.90 19.26 309,543 -0.24(-1.23%)
Oct 11, 2005 19.66 19.89 19.47 19.50 396,493 -0.09(-0.46%)
Oct 10, 2005 20.05 20.05 19.42 19.59 365,303 -0.46(-2.31%)
Oct 07, 2005 19.79 20.10 19.66 20.05 502,404 +0.45(+2.32%)
Oct 06, 2005 19.88 20.14 19.41 19.60 464,819 -0.28(-1.39%)
Oct 05, 2005 20.62 20.64 19.72 19.88 747,099 -0.83(-4.00%)
Oct 04, 2005 21.01 21.42 20.63 20.71 595,861 -0.30(-1.44%)
Oct 03, 2005 20.86 21.04 20.67 21.01 422,634 +0.23(+1.12%)
Sep 30, 2005 20.65 20.89 20.58 20.78 409,956 +0.12(+0.60%)
Sep 29, 2005 20.26 20.71 19.86 20.65 278,353 +0.44(+2.16%)
Sep 28, 2005 19.97 20.40 19.93 20.21 401,654 +0.25(+1.25%)
Sep 27, 2005 20.00 20.11 19.68 19.97 291,704 +0.02(+0.09%)
Sep 26, 2005 19.96 20.25 19.79 19.95 334,337 +0.02(+0.09%)
Sep 23, 2005 19.97 20.29 19.75 19.93 390,322 +0.19(+0.95%)
Sep 22, 2005 19.69 19.95 19.50 19.74 440,248 +0.05(+0.27%)
Sep 21, 2005 20.13 20.20 19.68 19.69 384,937 -0.51(-2.52%)
Sep 20, 2005 20.00 20.66 19.97 20.20 621,890 +0.20(+0.98%)
Sep 19, 2005 20.54 20.54 19.97 20.00 460,892 -0.55(-2.69%)
Sep 16, 2005 20.57 20.70 20.30 20.55 787,376 +0.10(+0.48%)
Sep 15, 2005 20.55 20.71 20.38 20.46 371,474 -0.13(-0.65%)
Sep 14, 2005 20.32 20.76 20.10 20.59 998,750 +0.16(+0.79%)
Sep 13, 2005 20.23 20.69 19.97 20.43 4,364,679 +2.50(+13.97%)
Sep 12, 2005 17.78 18.81 17.70 17.92 337,928 +0.10(+0.55%)
Sep 09, 2005 17.56 17.84 17.35 17.83 230,782 +0.25(+1.42%)
Sep 08, 2005 17.70 17.86 17.52 17.58 256,475 -0.26(-1.45%)
Sep 07, 2005 17.83 17.85 17.68 17.84 328,840 +0.01(+0.05%)
Sep 06, 2005 17.78 17.95 17.64 17.83 611,344 +0.12(+0.71%)
Sep 02, 2005 17.84 17.90 17.60 17.70 596,871 -0.14(-0.80%)
Sep 01, 2005 18.01 18.04 17.67 17.84 449,448 -0.08(-0.45%)
Aug 31, 2005 17.66 17.99 17.65 17.92 554,574 +0.14(+0.80%)
Aug 30, 2005 17.88 18.16 17.54 17.78 266,572 -0.21(-1.19%)
Aug 29, 2005 17.97 18.04 17.38 18.00 304,943 +0.03(+0.15%)
Aug 26, 2005 18.36 18.41 17.87 17.97 440,248 -0.39(-2.14%)
Aug 25, 2005 18.18 18.46 18.09 18.36 642,983 +0.18(+0.98%)
Aug 24, 2005 18.23 18.65 18.08 18.18 527,199 -0.11(-0.59%)
Aug 23, 2005 18.52 18.54 18.11 18.29 329,737 -0.23(-1.25%)
Aug 22, 2005 18.36 18.60 18.34 18.52 246,153 +0.12(+0.68%)
Aug 19, 2005 18.52 18.60 18.32 18.40 277,792 -0.14(-0.77%)
Aug 18, 2005 18.72 18.72 18.32 18.54 231,568 -0.28(-1.47%)
Aug 17, 2005 18.70 19.03 18.45 18.82 376,859 +0.00(+0.00%)
Aug 16, 2005 19.38 19.46 18.64 18.82 443,951 -0.56(-2.90%)
Aug 15, 2005 19.07 20.05 18.74 19.38 424,653 +0.30(+1.59%)
Aug 12, 2005 19.52 19.53 18.81 19.07 276,109 -0.57(-2.90%)
Aug 11, 2005 19.42 19.66 19.22 19.64 188,261 +0.22(+1.15%)
Aug 10, 2005 19.34 19.74 19.18 19.42 444,961 +0.13(+0.69%)
Aug 09, 2005 19.39 19.50 19.23 19.29 350,718 -0.03(-0.14%)
Aug 08, 2005 19.52 19.89 19.24 19.31 343,088 -0.11(-0.55%)
Aug 05, 2005 19.75 20.00 19.34 19.42 478,731 -0.31(-1.58%)
Aug 04, 2005 20.54 20.54 19.71 19.73 493,989 -0.81(-3.95%)
Aug 03, 2005 20.41 20.85 19.97 20.54 459,097 +0.22(+1.10%)
Aug 02, 2005 20.23 20.66 20.14 20.32 629,183 +0.11(+0.53%)
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.