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 (%)
Nov 28, 2008 19.49 19.64 18.62 19.54 817,533 +0.04(+0.18%)
Nov 26, 2008 17.46 19.70 17.22 19.50 2,511,106 +1.61(+9.02%)
Nov 25, 2008 17.84 18.18 17.35 17.89 2,874,270 +0.32(+1.83%)
Nov 24, 2008 17.11 17.93 16.45 17.57 2,380,317 +1.25(+7.65%)
Nov 21, 2008 16.01 16.41 14.93 16.32 2,876,406 +0.72(+4.63%)
Nov 20, 2008 17.07 17.26 15.41 15.60 2,035,426 -1.51(-8.81%)
Nov 19, 2008 18.55 18.74 16.98 17.10 2,140,214 -1.54(-8.27%)
Nov 18, 2008 20.04 20.31 18.32 18.65 1,980,908 -1.33(-6.65%)
Nov 17, 2008 19.53 20.84 18.25 19.97 2,321,093 -0.29(-1.45%)
Nov 14, 2008 22.67 22.67 20.19 20.27 2,344,214 -2.85(-12.34%)
Nov 13, 2008 21.70 23.17 19.47 23.12 2,003,380 +1.63(+7.59%)
Nov 12, 2008 23.40 23.48 21.33 21.49 1,931,164 -2.50(-10.44%)
Nov 11, 2008 24.15 24.92 23.08 23.99 1,334,229 -0.37(-1.50%)
Nov 10, 2008 25.84 26.52 24.07 24.36 1,173,511 -0.73(-2.91%)
Nov 07, 2008 24.65 25.32 24.11 25.09 1,033,863 +0.53(+2.14%)
Nov 06, 2008 25.02 25.47 24.24 24.56 1,322,631 -0.70(-2.79%)
Nov 05, 2008 27.34 27.82 24.97 25.27 1,531,187 -2.54(-9.13%)
Nov 04, 2008 27.91 28.37 27.20 27.81 1,159,355 +0.55(+2.03%)
Nov 03, 2008 27.49 28.06 26.91 27.26 1,372,543 -0.26(-0.94%)
Oct 31, 2008 25.68 28.04 25.01 27.51 1,812,000 +1.92(+7.49%)
Oct 30, 2008 26.94 27.57 24.93 25.60 1,593,012 -0.53(-2.01%)
Oct 29, 2008 23.20 27.80 23.18 26.12 3,505,723 +2.86(+12.30%)
Oct 28, 2008 23.48 23.75 20.14 23.26 5,638,739 +0.41(+1.79%)
Oct 27, 2008 23.75 24.34 22.85 22.85 1,584,837 -1.22(-5.07%)
Oct 24, 2008 21.79 25.06 21.79 24.07 2,405,477 -0.03(-0.11%)
Oct 23, 2008 25.21 25.58 22.35 24.10 2,509,529 -0.92(-3.67%)
Oct 22, 2008 26.56 26.60 24.24 25.02 1,341,016 -1.73(-6.46%)
Oct 21, 2008 27.10 28.17 26.57 26.75 1,224,893 -0.82(-2.97%)
Oct 20, 2008 27.42 28.54 26.84 27.57 1,605,390 +0.57(+2.11%)
Oct 17, 2008 26.16 29.07 25.64 27.00 1,462,353 +0.24(+0.90%)
Oct 16, 2008 26.12 27.11 24.31 26.76 1,528,320 +0.71(+2.74%)
Oct 15, 2008 28.75 29.24 25.95 26.04 1,685,317 -3.75(-12.59%)
Oct 14, 2008 30.64 31.83 28.42 29.80 3,050,320 +0.63(+2.17%)
Oct 13, 2008 26.84 29.16 26.43 29.16 1,491,343 +3.61(+14.13%)
Oct 10, 2008 25.85 27.35 22.81 25.55 4,688,729 -1.80(-6.58%)
Oct 09, 2008 29.99 31.46 26.40 27.35 1,983,296 -2.12(-7.20%)
Oct 08, 2008 28.50 30.71 26.94 29.48 2,460,667 -0.18(-0.60%)
Oct 07, 2008 31.49 31.61 29.56 29.65 1,994,619 -1.16(-3.76%)
Oct 06, 2008 31.26 31.26 28.04 30.81 2,419,521 -1.43(-4.42%)
Oct 03, 2008 32.49 35.08 31.79 32.24 2,275,475 +0.29(+0.89%)
Oct 02, 2008 38.27 38.33 31.50 31.95 3,477,714 -6.92(-17.79%)
Oct 01, 2008 39.32 39.56 38.12 38.87 1,164,940 -0.67(-1.69%)
Sep 30, 2008 39.21 39.83 38.05 39.54 2,606,071 +1.40(+3.67%)
Sep 29, 2008 41.67 41.67 37.10 38.14 1,627,553 -4.26(-10.05%)
Sep 26, 2008 41.45 42.56 40.82 42.40 0 +0.20(+0.46%)
Sep 25, 2008 42.39 42.87 41.82 42.20 1,016,352 +0.04(+0.11%)
Sep 24, 2008 44.18 44.31 41.47 42.16 1,218,890 -2.01(-4.56%)
Sep 23, 2008 44.24 45.43 43.32 44.17 1,522,377 -0.07(-0.16%)
Sep 22, 2008 45.30 45.86 44.04 44.24 1,267,600 -1.36(-2.99%)
Sep 19, 2008 44.46 48.58 44.46 45.61 0 +2.72(+6.34%)
Sep 18, 2008 40.79 43.20 40.03 42.89 1,768,177 +2.64(+6.55%)
Sep 17, 2008 40.92 41.75 39.46 40.25 1,583,280 -1.31(-3.15%)
Sep 16, 2008 40.38 41.64 39.73 41.56 2,020,255 +0.21(+0.52%)
Sep 15, 2008 40.77 43.20 39.74 41.35 1,596,369 -0.74(-1.76%)
Sep 12, 2008 41.22 42.15 40.45 42.09 978,764 +0.62(+1.50%)
Sep 11, 2008 40.61 41.58 40.17 41.46 1,503,216 +0.43(+1.04%)
Sep 10, 2008 40.36 41.62 39.82 41.04 1,122,432 +0.95(+2.38%)
Sep 09, 2008 41.85 42.04 39.66 40.08 1,456,274 -1.66(-3.97%)
Sep 08, 2008 43.05 43.71 41.12 41.74 1,166,068 -0.12(-0.28%)
Sep 05, 2008 41.22 42.01 39.68 41.86 0 +0.32(+0.77%)
Sep 04, 2008 43.25 43.25 40.86 41.54 1,834,400 -2.09(-4.78%)
Sep 03, 2008 45.49 45.49 43.29 43.62 1,118,355 -1.85(-4.08%)
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.