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 (%)
Aug 31, 2018 111.83 111.83 111.83 0 +0.02(+0.02%)
Aug 30, 2018 114.54 114.79 111.44 111.81 1,593,432 -3.38(-2.94%)
Aug 29, 2018 115.01 116.05 114.01 115.19 1,560,875 +1.05(+0.92%)
Aug 28, 2018 115.72 115.91 113.63 114.14 1,482,395 -0.66(-0.57%)
Aug 27, 2018 112.30 115.07 111.67 114.80 2,420,079 +5.14(+4.69%)
Aug 24, 2018 110.40 111.01 109.40 109.66 1,147,993 -0.94(-0.85%)
Aug 23, 2018 111.97 112.08 110.00 110.59 997,013 -1.41(-1.26%)
Aug 22, 2018 114.02 114.33 111.76 112.00 736,727 -1.86(-1.63%)
Aug 21, 2018 112.83 114.28 112.75 113.86 1,257,880 +1.39(+1.23%)
Aug 20, 2018 111.39 113.01 111.31 112.47 946,282 +1.22(+1.10%)
Aug 17, 2018 109.42 111.66 109.42 111.25 1,060,890 +1.54(+1.41%)
Aug 16, 2018 109.36 110.64 108.80 109.71 712,081 +0.83(+0.76%)
Aug 15, 2018 108.58 109.08 107.97 108.88 589,808 -0.47(-0.43%)
Aug 14, 2018 108.45 110.56 108.34 109.35 580,167 +0.99(+0.92%)
Aug 13, 2018 111.05 111.12 108.14 108.36 1,010,556 -2.56(-2.31%)
Aug 10, 2018 111.06 111.42 110.19 110.92 399,013 -0.64(-0.57%)
Aug 09, 2018 111.65 112.17 111.26 111.56 475,597 -0.11(-0.09%)
Aug 08, 2018 111.36 112.04 111.28 111.67 521,849 +0.10(+0.09%)
Aug 07, 2018 112.05 112.05 111.02 111.57 567,511 +0.25(+0.23%)
Aug 06, 2018 111.67 112.08 110.75 111.32 748,982 -0.33(-0.29%)
Aug 03, 2018 111.65 111.80 110.51 111.65 941,227 +0.25(+0.23%)
Aug 02, 2018 110.10 111.95 110.10 111.39 1,141,019 +0.47(+0.43%)
Aug 01, 2018 111.56 112.11 110.86 110.92 1,347,280 -1.20(-1.07%)
Jul 31, 2018 112.13 113.06 111.57 112.13 1,195,135 +0.45(+0.41%)
Jul 30, 2018 112.75 113.59 111.51 111.67 929,669 -1.01(-0.90%)
Jul 27, 2018 112.08 112.96 111.10 112.69 1,031,752 +0.64(+0.57%)
Jul 26, 2018 109.40 112.75 108.33 112.05 1,352,043 +2.99(+2.74%)
Jul 25, 2018 106.38 109.21 106.33 109.06 1,019,279 +2.23(+2.09%)
Jul 24, 2018 107.79 107.98 106.11 106.83 1,131,586 -0.29(-0.27%)
Jul 23, 2018 109.52 109.52 106.28 107.12 1,817,848 +0.03(+0.03%)
Jul 20, 2018 103.43 107.37 102.65 107.09 2,227,311 +2.51(+2.40%)
Jul 19, 2018 102.30 104.75 101.26 104.59 1,635,528 +1.83(+1.78%)
Jul 18, 2018 101.94 103.40 101.13 102.75 982,573 +1.80(+1.79%)
Jul 17, 2018 100.55 101.36 100.28 100.95 638,937 -0.26(-0.26%)
Jul 16, 2018 103.09 103.54 100.42 101.21 748,473 -1.60(-1.56%)
Jul 13, 2018 101.69 103.66 101.45 102.81 908,545 +0.96(+0.95%)
Jul 12, 2018 103.22 103.22 101.52 101.85 779,497 -0.66(-0.64%)
Jul 11, 2018 103.55 103.58 102.28 102.50 789,403 -2.13(-2.04%)
Jul 10, 2018 104.53 105.06 103.61 104.64 616,538 +0.08(+0.07%)
Jul 09, 2018 103.30 104.62 102.75 104.56 874,929 +1.84(+1.79%)
Jul 06, 2018 101.94 103.00 101.16 102.72 536,098 +0.93(+0.91%)
Jul 05, 2018 102.08 102.16 100.99 101.79 668,032 +0.45(+0.45%)
Jul 03, 2018 101.34 101.34 101.34 0 -1.80(-1.75%)
Jul 02, 2018 101.74 103.24 100.98 103.14 816,807 +0.95(+0.93%)
Jun 29, 2018 102.47 104.06 102.12 102.19 1,117,270 +0.69(+0.67%)
Jun 28, 2018 100.13 102.14 99.63 101.50 1,010,824 +0.55(+0.54%)
Jun 27, 2018 102.12 102.97 100.87 100.95 707,659 -1.02(-1.00%)
Jun 26, 2018 101.92 102.57 100.75 101.97 681,555 -0.23(-0.23%)
Jun 25, 2018 104.62 104.62 101.27 102.20 932,733 -2.22(-2.12%)
Jun 22, 2018 105.26 105.31 104.26 104.42 916,407 +0.00(+0.00%)
Jun 21, 2018 103.84 105.14 102.71 104.42 999,099 +0.69(+0.67%)
Jun 20, 2018 103.41 104.08 102.29 103.73 667,043 +0.67(+0.65%)
Jun 19, 2018 103.75 104.24 102.18 103.05 834,403 -1.92(-1.83%)
Jun 18, 2018 105.36 105.72 104.47 104.97 748,061 -1.20(-1.13%)
Jun 15, 2018 106.43 104.79 106.18 1,364,291 +1.39(+1.33%)
Jun 14, 2018 105.27 106.07 104.66 104.79 719,759 -0.18(-0.18%)
Jun 13, 2018 106.84 106.84 104.49 104.97 855,409 -1.47(-1.38%)
Jun 12, 2018 106.42 107.05 105.80 106.44 722,846 +0.29(+0.27%)
Jun 11, 2018 105.22 106.44 104.43 106.15 731,058 +0.79(+0.75%)
Jun 08, 2018 103.69 106.67 103.33 105.36 850,480 +1.68(+1.62%)
Jun 07, 2018 103.33 103.81 102.68 103.68 818,780 +0.39(+0.38%)
Jun 06, 2018 103.33 101.47 103.29 1,490,764 +1.64(+1.62%)
Jun 05, 2018 102.19 102.24 100.40 101.64 1,374,028 -0.95(-0.93%)
Jun 04, 2018 104.82 105.05 102.38 102.59 1,261,310 -1.62(-1.56%)
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.