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 29, 2016 89.71 90.70 87.68 88.55 1,491,626 -1.21(-1.34%)
Apr 28, 2016 89.97 91.35 89.39 89.75 917,790 -1.59(-1.74%)
Apr 27, 2016 90.54 91.73 89.86 91.34 1,184,002 +0.67(+0.74%)
Apr 26, 2016 90.50 91.42 89.75 90.67 1,451,359 +0.09(+0.10%)
Apr 25, 2016 91.35 91.59 89.83 90.57 1,467,722 -1.21(-1.32%)
Apr 22, 2016 90.97 92.51 90.90 91.79 2,467,391 +1.21(+1.34%)
Apr 21, 2016 90.37 91.21 89.50 90.57 2,137,293 +0.40(+0.45%)
Apr 20, 2016 90.99 91.40 89.13 90.17 2,491,619 +0.44(+0.49%)
Apr 19, 2016 89.23 89.85 87.00 89.73 3,206,292 +4.25(+4.97%)
Apr 18, 2016 85.08 86.02 84.02 85.48 1,974,275 +0.01(+0.01%)
Apr 15, 2016 85.28 85.93 84.80 85.47 1,461,668 +0.28(+0.33%)
Apr 14, 2016 84.67 85.80 83.73 85.19 1,681,224 +0.58(+0.68%)
Apr 13, 2016 83.46 85.14 82.46 84.61 2,672,896 +2.90(+3.55%)
Apr 12, 2016 82.64 82.93 81.03 81.71 1,709,045 -0.49(-0.59%)
Apr 11, 2016 82.28 84.11 81.52 82.20 1,804,042 +0.08(+0.10%)
Apr 08, 2016 80.64 83.00 80.46 82.12 1,391,894 +2.43(+3.05%)
Apr 07, 2016 79.52 80.41 78.52 79.69 1,184,910 -0.57(-0.71%)
Apr 06, 2016 80.93 80.98 78.34 80.26 1,224,250 -0.65(-0.81%)
Apr 05, 2016 79.35 81.34 79.14 80.91 1,227,903 +0.59(+0.73%)
Apr 04, 2016 80.02 81.40 79.74 80.32 1,135,757 +0.12(+0.15%)
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.