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 (%)
Apr 30, 2002 15.39 16.00 15.39 16.00 174,500 +0.60(+3.90%)
Apr 29, 2002 15.60 15.69 15.20 15.40 192,900 -0.25(-1.60%)
Apr 26, 2002 15.70 15.85 15.44 15.65 273,500 +0.17(+1.10%)
Apr 25, 2002 15.10 15.49 14.96 15.48 203,800 +0.52(+3.48%)
Apr 24, 2002 15.11 15.37 14.72 14.96 169,700 -0.06(-0.40%)
Apr 23, 2002 15.30 15.31 15.00 15.02 840,500 -0.41(-2.66%)
Apr 22, 2002 15.45 15.50 15.06 15.43 148,200 -0.08(-0.52%)
Apr 19, 2002 15.60 15.82 15.49 15.51 106,600 -0.39(-2.45%)
Apr 18, 2002 15.75 16.10 15.50 15.90 659,000 -0.02(-0.13%)
Apr 17, 2002 16.10 16.10 15.90 15.92 208,000 -0.28(-1.73%)
Apr 16, 2002 15.30 16.24 15.30 16.20 176,900 +0.70(+4.52%)
Apr 15, 2002 16.25 16.25 15.15 15.50 257,100 -0.74(-4.56%)
Apr 12, 2002 15.43 16.25 15.43 16.24 375,600 +0.81(+5.25%)
Apr 11, 2002 15.70 15.73 15.43 15.43 206,600 -0.27(-1.72%)
Apr 10, 2002 15.40 15.70 15.36 15.70 227,800 +0.30(+1.95%)
Apr 09, 2002 15.29 15.42 15.25 15.40 192,700 +0.11(+0.72%)
Apr 08, 2002 15.50 15.50 15.28 15.29 180,500 -0.36(-2.30%)
Apr 05, 2002 15.70 15.71 15.65 15.65 168,300 +0.05(+0.32%)
Apr 04, 2002 15.50 15.70 15.50 15.60 214,600 +0.05(+0.32%)
Apr 03, 2002 15.65 15.85 15.47 15.55 278,100 -0.20(-1.27%)
Apr 02, 2002 15.93 15.93 15.60 15.75 278,500 -0.18(-1.13%)
Apr 01, 2002 15.90 15.99 15.81 15.93 204,900 -0.01(-0.06%)
Mar 29, 2002 15.99 16.15 15.90 15.94 133,900 +0.00(+0.00%)
Mar 28, 2002 15.99 16.15 15.90 15.94 133,900 -0.05(-0.31%)
Mar 27, 2002 15.82 16.18 15.75 15.99 375,900 +0.24(+1.52%)
Mar 26, 2002 15.45 15.80 15.41 15.75 161,700 +0.25(+1.61%)
Mar 25, 2002 15.55 15.70 15.48 15.50 20,000 -0.11(-0.70%)
Mar 22, 2002 15.65 15.80 15.41 15.61 124,200 -0.09(-0.57%)
Mar 21, 2002 15.30 15.75 15.30 15.70 134,700 +0.18(+1.16%)
Mar 20, 2002 15.27 15.59 15.26 15.52 124,500 +0.20(+1.31%)
Mar 19, 2002 15.25 15.35 15.20 15.32 215,800 +0.07(+0.46%)
Mar 18, 2002 15.25 15.35 15.11 15.25 241,500 +0.05(+0.33%)
Mar 15, 2002 15.10 15.31 15.10 15.20 192,100 -0.24(-1.55%)
Mar 14, 2002 15.20 15.48 15.20 15.44 99,100 +0.20(+1.31%)
Mar 13, 2002 15.40 15.48 15.20 15.24 191,700 -0.16(-1.04%)
Mar 12, 2002 15.50 15.74 15.25 15.40 166,200 -0.11(-0.71%)
Mar 11, 2002 15.50 15.65 15.00 15.51 129,200 -0.04(-0.26%)
Mar 08, 2002 15.75 15.75 14.91 15.55 271,200 -0.06(-0.38%)
Mar 07, 2002 15.38 15.74 15.38 15.61 116,000 +0.23(+1.50%)
Mar 06, 2002 15.02 15.39 15.00 15.38 333,100 +0.36(+2.40%)
Mar 05, 2002 14.90 15.24 14.86 15.02 327,800 +0.02(+0.13%)
Mar 04, 2002 14.95 15.40 14.85 15.00 540,700 +0.01(+0.07%)
Mar 01, 2002 14.42 14.99 14.36 14.99 250,900 +0.65(+4.53%)
Feb 28, 2002 13.99 14.40 13.87 14.34 218,100 +0.25(+1.77%)
Feb 27, 2002 13.56 14.09 13.56 14.09 360,900 +0.53(+3.91%)
Feb 26, 2002 13.61 13.68 13.50 13.56 108,200 -0.05(-0.37%)
Feb 25, 2002 13.55 13.71 13.55 13.61 504,300 +0.01(+0.07%)
Feb 22, 2002 13.40 13.64 13.35 13.60 167,100 +0.20(+1.49%)
Feb 21, 2002 13.51 13.80 13.38 13.40 990,000 -0.21(-1.54%)
Feb 20, 2002 13.30 13.61 13.13 13.61 137,300 +0.29(+2.18%)
Feb 19, 2002 13.50 13.51 13.25 13.32 142,500 -0.20(-1.48%)
Feb 18, 2002 13.44 13.55 13.40 13.52 80,000 +0.00(+0.00%)
Feb 15, 2002 13.44 13.55 13.40 13.52 80,000 +0.08(+0.60%)
Feb 14, 2002 13.43 13.55 13.40 13.44 118,900 +0.01(+0.07%)
Feb 13, 2002 13.50 13.50 13.35 13.43 279,000 -0.16(-1.18%)
Feb 12, 2002 13.50 13.59 13.32 13.59 123,700 +0.08(+0.59%)
Feb 11, 2002 13.46 13.60 13.07 13.51 218,300 -0.04(-0.30%)
Feb 08, 2002 12.80 13.55 12.80 13.55 235,400 +0.80(+6.27%)
Feb 07, 2002 13.25 13.28 12.75 12.75 277,900 -0.45(-3.41%)
Feb 06, 2002 13.64 13.64 13.19 13.20 416,300 -0.54(-3.93%)
Feb 05, 2002 13.90 13.94 13.60 13.74 167,800 -0.26(-1.86%)
Feb 04, 2002 13.90 14.07 13.90 14.00 195,500 +0.10(+0.72%)
Feb 01, 2002 13.99 14.20 13.84 13.90 207,800 +0.08(+0.58%)
Jan 31, 2002 13.90 13.95 13.56 13.82 86,300 -0.08(-0.58%)
Jan 30, 2002 13.73 13.90 13.32 13.90 108,100 +0.07(+0.51%)
Jan 29, 2002 14.24 14.24 13.61 13.83 95,000 -0.22(-1.57%)
Jan 28, 2002 14.07 14.09 13.81 14.05 84,000 +0.08(+0.57%)
Jan 25, 2002 13.88 13.99 13.57 13.97 123,800 +0.07(+0.50%)
Jan 24, 2002 14.20 14.21 13.75 13.90 164,400 -0.40(-2.80%)
Jan 23, 2002 13.10 14.30 13.10 14.30 246,400 +1.12(+8.50%)
Jan 22, 2002 12.85 13.59 12.80 13.18 236,200 +0.33(+2.57%)
Jan 21, 2002 13.20 13.20 12.85 12.85 129,900 +0.00(+0.00%)
Jan 18, 2002 13.20 13.20 12.85 12.85 129,400 -0.45(-3.38%)
Jan 17, 2002 13.20 13.38 13.01 13.30 139,800 +0.28(+2.15%)
Jan 16, 2002 13.04 13.15 12.92 13.02 122,600 +0.08(+0.62%)
Jan 15, 2002 12.89 13.09 12.80 12.94 107,600 -0.05(-0.38%)
Jan 14, 2002 13.20 13.25 12.94 12.99 144,600 -0.20(-1.52%)
Jan 11, 2002 13.45 13.49 13.10 13.19 140,600 -0.04(-0.30%)
Jan 10, 2002 13.50 13.56 13.17 13.23 186,000 -0.90(-6.37%)
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.