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 (%)
Oct 31, 2016 89.15 89.24 87.62 87.76 1,220,264 -1.00(-1.13%)
Oct 28, 2016 89.27 90.67 87.85 88.76 2,038,069 -0.44(-0.49%)
Oct 27, 2016 89.23 89.34 88.47 89.20 905,523 +0.41(+0.46%)
Oct 26, 2016 89.73 90.46 88.58 88.79 1,495,010 -1.69(-1.87%)
Oct 25, 2016 89.94 90.80 89.37 90.48 949,445 +0.36(+0.40%)
Oct 24, 2016 91.12 91.17 90.10 90.12 1,144,240 -0.21(-0.23%)
Oct 21, 2016 90.46 91.06 90.19 90.33 1,199,982 -1.14(-1.25%)
Oct 20, 2016 92.37 92.87 90.67 91.47 1,801,699 -1.46(-1.57%)
Oct 19, 2016 92.57 93.74 91.08 92.93 2,010,949 +0.35(+0.38%)
Oct 18, 2016 94.37 96.82 92.44 92.58 2,556,635 -2.13(-2.25%)
Oct 17, 2016 94.53 95.44 94.18 94.71 1,360,799 +0.16(+0.17%)
Oct 14, 2016 94.10 95.11 93.78 94.55 1,614,781 +1.29(+1.38%)
Oct 13, 2016 92.81 93.58 91.79 93.26 1,387,522 -0.34(-0.36%)
Oct 12, 2016 95.46 95.46 93.53 93.60 1,275,465 -2.02(-2.11%)
Oct 11, 2016 94.05 96.82 93.85 95.62 2,582,940 +1.70(+1.81%)
Oct 10, 2016 92.42 94.69 92.42 93.92 1,245,167 +1.90(+2.06%)
Oct 07, 2016 93.08 93.27 91.68 92.02 918,719 -1.30(-1.39%)
Oct 06, 2016 93.50 93.77 92.95 93.32 1,193,327 -0.15(-0.16%)
Oct 05, 2016 92.37 93.83 91.96 93.47 717,751 +1.37(+1.49%)
Oct 04, 2016 92.37 93.05 92.02 92.10 875,195 -0.28(-0.30%)
Oct 03, 2016 92.71 93.67 92.32 92.38 749,039 -0.94(-1.01%)
Sep 30, 2016 92.97 93.63 92.45 93.32 1,127,940 +0.66(+0.71%)
Sep 29, 2016 92.40 93.39 91.98 92.66 1,000,059 +0.23(+0.25%)
Sep 28, 2016 91.68 92.58 91.62 92.43 1,081,134 +0.83(+0.91%)
Sep 27, 2016 89.88 92.47 89.88 91.60 1,984,665 +1.50(+1.66%)
Sep 26, 2016 89.05 90.43 89.05 90.10 1,376,844 +0.45(+0.50%)
Sep 23, 2016 89.56 89.95 89.20 89.65 946,087 -0.38(-0.42%)
Sep 22, 2016 89.91 90.97 89.76 90.03 1,988,204 +0.33(+0.37%)
Sep 21, 2016 89.80 90.44 88.86 89.70 1,557,885 +0.12(+0.13%)
Sep 20, 2016 90.55 90.67 89.57 89.58 1,060,107 -0.27(-0.30%)
Sep 19, 2016 91.76 91.77 89.81 89.85 1,389,295 -1.22(-1.34%)
Sep 16, 2016 91.58 91.67 90.37 91.07 1,533,111 -0.86(-0.94%)
Sep 15, 2016 92.58 92.85 91.17 91.93 2,023,117 -0.62(-0.67%)
Sep 14, 2016 92.12 92.84 91.53 92.55 1,407,135 +0.40(+0.43%)
Sep 13, 2016 93.33 93.86 91.63 92.15 1,695,578 -2.02(-2.15%)
Sep 12, 2016 93.14 94.70 92.48 94.17 1,151,931 +1.01(+1.08%)
Sep 09, 2016 96.28 96.74 93.13 93.16 861,027 -3.91(-4.03%)
Sep 08, 2016 96.74 97.37 96.38 97.07 879,355 +0.15(+0.15%)
Sep 07, 2016 95.69 97.09 95.66 96.92 1,243,668 +1.35(+1.41%)
Sep 06, 2016 95.78 96.31 95.13 95.57 1,609,634 -0.20(-0.21%)
Sep 02, 2016 96.96 95.77 95.77 95.77 1,152,500 -0.74(-0.77%)
Sep 01, 2016 97.05 97.48 95.75 96.51 949,158 -0.21(-0.22%)
Aug 31, 2016 96.65 96.89 95.94 96.72 1,017,732 -0.20(-0.21%)
Aug 30, 2016 98.31 98.54 96.63 96.92 1,249,403 -1.26(-1.28%)
Aug 29, 2016 99.47 100.00 97.83 98.18 1,557,883 -1.29(-1.30%)
Aug 26, 2016 99.66 100.69 99.18 99.47 720,733 +0.10(+0.10%)
Aug 25, 2016 99.10 99.72 98.89 99.37 782,989 -0.07(-0.07%)
Aug 24, 2016 98.81 100.00 98.74 99.44 961,255 +0.40(+0.40%)
Aug 23, 2016 99.62 99.74 99.02 99.04 653,941 +0.03(+0.03%)
Aug 22, 2016 98.52 99.18 98.28 99.01 730,520 -0.06(-0.06%)
Aug 19, 2016 97.97 99.27 97.97 99.07 1,058,184 +0.72(+0.73%)
Aug 18, 2016 97.55 98.75 97.36 98.35 1,029,293 +0.78(+0.80%)
Aug 17, 2016 96.77 97.62 96.29 97.57 747,336 +1.05(+1.09%)
Aug 16, 2016 96.98 98.03 95.77 96.52 1,448,277 -0.57(-0.59%)
Aug 15, 2016 97.31 98.74 97.03 97.09 1,298,171 +0.11(+0.11%)
Aug 12, 2016 96.92 97.26 95.99 96.98 647,617 -0.28(-0.29%)
Aug 11, 2016 96.61 98.09 96.30 97.26 686,817 +0.68(+0.70%)
Aug 10, 2016 97.43 97.43 96.37 96.58 517,985 -0.56(-0.58%)
Aug 09, 2016 98.05 98.18 96.93 97.14 519,158 -0.93(-0.95%)
Aug 08, 2016 98.64 99.75 97.90 98.07 1,318,223 -0.44(-0.45%)
Aug 05, 2016 96.86 98.93 96.75 98.51 1,028,795 +2.14(+2.22%)
Aug 04, 2016 95.62 96.83 94.92 96.37 931,649 +1.21(+1.27%)
Aug 03, 2016 94.26 95.50 94.08 95.16 579,363 +1.08(+1.15%)
Aug 02, 2016 94.70 95.20 93.17 94.08 732,068 -1.08(-1.13%)
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.