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, 2017 82.25 82.44 81.24 81.32 1,320,712 -1.18(-1.43%)
Mar 30, 2017 81.70 83.32 81.60 82.50 1,637,863 +1.05(+1.29%)
Mar 29, 2017 81.18 81.69 80.71 81.44 746,808 -0.09(-0.10%)
Mar 28, 2017 79.46 81.78 79.46 81.53 1,441,892 +1.97(+2.48%)
Mar 27, 2017 77.63 79.75 77.57 79.56 1,456,673 +1.19(+1.52%)
Mar 24, 2017 78.26 78.49 77.88 78.36 810,173 +0.29(+0.38%)
Mar 23, 2017 77.89 78.95 77.63 78.07 1,115,572 +0.02(+0.02%)
Mar 22, 2017 77.93 78.28 77.44 78.05 1,628,709 +0.18(+0.23%)
Mar 21, 2017 79.22 79.39 77.32 77.87 1,740,665 -1.22(-1.55%)
Mar 20, 2017 79.81 80.08 79.03 79.09 1,765,292 -0.68(-0.86%)
Mar 17, 2017 81.52 81.79 79.67 79.77 2,231,949 -1.64(-2.01%)
Mar 16, 2017 82.11 82.32 79.92 81.42 2,112,643 -1.55(-1.86%)
Mar 15, 2017 82.35 83.57 81.77 82.96 2,408,517 +0.93(+1.13%)
Mar 14, 2017 82.34 82.64 81.79 82.03 1,010,396 -0.88(-1.06%)
Mar 13, 2017 82.81 83.28 82.70 82.91 795,646 +0.11(+0.14%)
Mar 10, 2017 83.12 83.50 82.38 82.80 737,565 -0.02(-0.02%)
Mar 09, 2017 83.24 83.54 82.56 82.82 1,180,766 -0.51(-0.61%)
Mar 08, 2017 83.93 84.05 83.10 83.33 1,283,383 -0.75(-0.89%)
Mar 07, 2017 84.04 84.39 83.74 84.08 1,563,536 -0.27(-0.32%)
Mar 06, 2017 84.49 84.49 83.65 84.35 1,461,346 -0.20(-0.23%)
Mar 03, 2017 84.70 85.24 83.95 84.55 1,613,755 +0.02(+0.02%)
Mar 02, 2017 85.17 85.50 84.48 84.53 1,130,190 -0.85(-1.00%)
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.