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, 2008 35.20 36.00 34.45 35.75 1,563,646 +0.66(+1.88%)
Mar 28, 2008 34.89 35.78 34.69 35.09 1,324,561 +0.20(+0.56%)
Mar 27, 2008 36.12 36.35 34.66 34.89 1,324,452 -1.19(-3.29%)
Mar 26, 2008 36.54 36.70 35.62 36.08 1,494,734 -0.61(-1.65%)
Mar 25, 2008 35.37 37.03 34.76 36.69 2,636,175 +1.52(+4.31%)
Mar 24, 2008 33.77 35.65 33.77 35.17 1,606,035 +1.52(+4.53%)
Mar 21, 2008 32.55 33.79 32.12 33.65 1,694,600 +0.00(+0.00%)
Mar 20, 2008 32.55 33.79 32.12 33.65 1,694,600 +1.02(+3.14%)
Mar 19, 2008 33.58 33.58 32.27 32.62 2,593,876 -0.21(-0.65%)
Mar 18, 2008 31.62 32.86 31.19 32.84 824,691 +1.94(+6.29%)
Mar 17, 2008 30.47 31.36 30.19 30.89 1,065,676 -0.18(-0.57%)
Mar 14, 2008 32.23 32.23 30.66 31.07 858,676 -0.83(-2.60%)
Mar 13, 2008 31.13 32.06 30.37 31.90 849,083 +0.35(+1.10%)
Mar 12, 2008 31.33 32.09 31.18 31.55 1,088,109 +0.22(+0.71%)
Mar 11, 2008 30.93 31.41 30.58 31.33 760,899 +1.04(+3.44%)
Mar 10, 2008 30.71 31.37 30.17 30.29 749,873 -0.52(-1.68%)
Mar 07, 2008 30.74 31.62 30.57 30.80 868,692 -0.32(-1.03%)
Mar 06, 2008 31.82 32.02 31.02 31.12 1,034,843 -0.94(-2.95%)
Mar 05, 2008 31.92 32.56 31.55 32.07 1,730,256 +0.22(+0.70%)
Mar 04, 2008 31.91 32.05 31.20 31.85 1,160,189 -0.40(-1.24%)
Mar 03, 2008 31.86 32.25 31.55 32.25 932,937 +0.34(+1.06%)
Feb 29, 2008 32.59 32.73 31.80 31.91 865,579 -1.04(-3.16%)
Feb 28, 2008 33.34 33.48 32.74 32.95 574,058 -0.51(-1.52%)
Feb 27, 2008 34.23 34.35 33.19 33.46 745,281 -1.12(-3.25%)
Feb 26, 2008 33.68 34.77 33.68 34.58 831,236 +0.84(+2.48%)
Feb 25, 2008 33.44 33.77 32.57 33.75 768,416 +0.35(+1.04%)
Feb 22, 2008 33.25 33.41 32.46 33.40 746,871 +0.37(+1.13%)
Feb 21, 2008 33.69 34.03 32.85 33.02 593,775 -0.53(-1.59%)
Feb 20, 2008 33.42 33.70 32.84 33.56 1,539,372 +0.04(+0.13%)
Feb 19, 2008 34.56 34.58 33.10 33.51 940,633 -0.62(-1.83%)
Feb 18, 2008 34.43 34.85 33.42 34.14 0 +0.00(+0.00%)
Feb 15, 2008 34.43 34.85 33.42 34.14 893,554 -0.50(-1.44%)
Feb 14, 2008 34.89 35.40 34.42 34.64 1,404,380 -0.27(-0.77%)
Feb 13, 2008 33.90 35.08 33.90 34.90 1,800,521 +1.22(+3.63%)
Feb 12, 2008 33.89 34.43 33.35 33.68 881,964 +0.03(+0.08%)
Feb 11, 2008 34.15 34.23 32.94 33.66 1,102,010 -0.16(-0.47%)
Feb 08, 2008 32.98 33.97 32.98 33.82 778,642 +0.78(+2.37%)
Feb 07, 2008 32.49 33.33 32.23 33.03 970,629 +0.54(+1.67%)
Feb 06, 2008 33.64 33.75 32.37 32.49 1,158,500 -0.90(-2.70%)
Feb 05, 2008 33.11 34.85 32.69 33.39 2,319,240 +0.57(+1.74%)
Feb 04, 2008 33.87 33.98 32.75 32.82 846,036 -1.08(-3.18%)
Feb 01, 2008 32.09 34.01 31.90 33.90 1,607,110 +1.91(+5.96%)
Jan 31, 2008 31.15 32.52 30.81 31.99 1,377,072 +0.45(+1.41%)
Jan 30, 2008 31.29 32.25 31.14 31.54 917,521 +0.26(+0.83%)
Jan 29, 2008 31.11 31.53 30.88 31.29 904,058 +0.41(+1.33%)
Jan 28, 2008 30.43 31.03 29.90 30.88 783,220 +0.39(+1.29%)
Jan 25, 2008 31.20 31.41 30.30 30.48 1,239,720 -0.33(-1.07%)
Jan 24, 2008 29.14 31.77 29.07 30.81 2,995,274 +1.76(+6.04%)
Jan 23, 2008 27.37 29.07 26.83 29.06 1,622,099 +1.05(+3.76%)
Jan 22, 2008 26.12 28.30 25.85 28.01 1,400,853 +0.48(+1.75%)
Jan 21, 2008 27.04 35.65 26.83 27.52 0 +0.00(+0.00%)
Jan 18, 2008 27.04 35.65 26.83 27.52 1,590,236 +0.89(+3.35%)
Jan 17, 2008 28.10 28.40 26.56 26.63 1,095,237 -1.37(-4.90%)
Jan 16, 2008 27.57 28.37 27.43 28.01 637,250 +0.48(+1.75%)
Jan 15, 2008 27.76 27.80 27.26 27.52 737,995 -0.62(-2.22%)
Jan 14, 2008 27.65 28.26 27.63 28.15 704,353 +0.63(+2.30%)
Jan 11, 2008 27.85 27.85 26.69 27.51 952,862 -0.52(-1.84%)
Jan 10, 2008 27.42 28.37 26.96 28.03 1,015,326 +0.37(+1.32%)
Jan 09, 2008 26.23 27.78 26.23 27.67 1,124,675 +1.37(+5.22%)
Jan 08, 2008 27.44 27.79 26.29 26.29 947,654 -1.02(-3.72%)
Jan 07, 2008 27.97 28.10 26.93 27.31 1,246,633 -0.37(-1.35%)
Jan 04, 2008 28.66 28.72 27.54 27.68 894,506 -1.30(-4.49%)
Jan 03, 2008 29.82 30.00 28.91 28.99 481,547 -0.85(-2.84%)
Jan 02, 2008 30.54 31.03 29.74 29.83 433,171 -0.77(-2.51%)
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.