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, 2016 80.15 80.39 78.82 79.86 1,227,040 -0.33(-0.41%)
Mar 30, 2016 80.08 80.62 78.99 80.18 1,218,305 +0.45(+0.56%)
Mar 29, 2016 77.87 79.82 77.44 79.73 1,212,678 +1.30(+1.66%)
Mar 28, 2016 79.28 79.48 77.70 78.43 1,701,147 -0.94(-1.19%)
Mar 24, 2016 78.92 79.38 79.38 79.38 1,204,570 -0.38(-0.48%)
Mar 23, 2016 79.72 80.58 79.06 79.76 901,263 -0.09(-0.12%)
Mar 22, 2016 80.23 80.50 79.49 79.86 1,240,100 -1.00(-1.24%)
Mar 21, 2016 81.78 82.24 80.70 80.86 1,166,007 -0.93(-1.13%)
Mar 18, 2016 81.65 83.02 81.59 81.78 2,331,534 +0.15(+0.18%)
Mar 17, 2016 79.57 81.73 78.72 81.63 1,504,127 +2.27(+2.86%)
Mar 16, 2016 79.02 80.00 78.09 79.36 914,908 +0.30(+0.38%)
Mar 15, 2016 79.38 79.43 77.39 79.06 1,433,187 -1.35(-1.67%)
Mar 14, 2016 79.43 80.77 79.05 80.41 1,704,863 +0.67(+0.84%)
Mar 11, 2016 77.70 79.82 77.32 79.73 1,174,390 +2.70(+3.51%)
Mar 10, 2016 78.29 79.71 76.10 77.03 2,072,472 -0.64(-0.82%)
Mar 09, 2016 78.63 79.19 77.24 77.67 1,381,712 -0.33(-0.42%)
Mar 08, 2016 80.16 81.01 77.53 77.99 1,664,858 -2.55(-3.17%)
Mar 07, 2016 80.12 80.56 78.94 80.54 1,854,787 -0.11(-0.14%)
Mar 04, 2016 80.28 81.91 79.67 80.66 2,770,745 +0.21(+0.27%)
Mar 03, 2016 79.53 80.68 78.65 80.44 1,612,432 +0.81(+1.02%)
Mar 02, 2016 78.65 79.70 78.22 79.63 1,534,563 +1.09(+1.39%)
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.