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 (%)
Jan 31, 2005 16.99 17.49 16.95 17.46 773,700 +0.53(+3.13%)
Jan 28, 2005 16.98 17.00 16.69 16.93 395,200 -0.15(-0.88%)
Jan 27, 2005 16.84 17.11 16.64 17.08 309,600 +0.24(+1.43%)
Jan 26, 2005 16.72 16.84 16.43 16.84 278,900 +0.34(+2.06%)
Jan 25, 2005 16.40 16.57 16.25 16.50 232,800 +0.41(+2.55%)
Jan 24, 2005 16.53 16.65 16.05 16.09 273,100 -0.37(-2.25%)
Jan 21, 2005 16.40 16.80 16.30 16.46 352,500 +0.06(+0.37%)
Jan 20, 2005 16.55 16.67 16.29 16.40 393,500 -0.15(-0.91%)
Jan 19, 2005 16.63 16.74 16.36 16.55 344,800 -0.18(-1.08%)
Jan 18, 2005 16.56 16.86 16.51 16.73 307,900 +0.08(+0.48%)
Jan 14, 2005 16.60 16.75 16.33 16.65 387,100 +0.15(+0.91%)
Jan 13, 2005 16.75 16.78 16.33 16.50 555,200 -0.10(-0.60%)
Jan 12, 2005 16.60 16.95 16.36 16.60 561,300 +0.44(+2.72%)
Jan 11, 2005 16.45 16.45 16.09 16.16 255,900 -0.29(-1.76%)
Jan 10, 2005 16.09 16.61 16.09 16.45 367,700 +0.26(+1.61%)
Jan 07, 2005 16.55 16.55 16.16 16.19 329,700 -0.21(-1.28%)
Jan 06, 2005 16.46 16.71 16.37 16.40 354,400 +0.04(+0.24%)
Jan 05, 2005 16.58 16.99 16.28 16.36 359,500 -0.20(-1.21%)
Jan 04, 2005 17.28 17.40 16.42 16.56 407,800 -0.69(-4.00%)
Jan 03, 2005 17.73 17.84 17.15 17.25 291,000 -0.48(-2.71%)
Dec 31, 2004 17.79 17.87 17.62 17.73 162,300 -0.02(-0.11%)
Dec 30, 2004 17.77 18.08 17.71 17.75 222,200 +0.09(+0.51%)
Dec 29, 2004 17.62 17.78 17.47 17.66 173,500 +0.06(+0.34%)
Dec 28, 2004 17.32 17.65 17.29 17.60 281,300 +0.38(+2.21%)
Dec 27, 2004 17.50 17.50 17.20 17.22 182,900 -0.18(-1.03%)
Dec 23, 2004 17.49 17.50 17.34 17.40 145,900 -0.08(-0.46%)
Dec 22, 2004 17.30 17.50 17.27 17.48 360,400 +0.18(+1.04%)
Dec 21, 2004 16.60 17.30 16.59 17.30 529,300 +0.71(+4.28%)
Dec 20, 2004 16.83 16.88 16.25 16.59 467,600 -0.14(-0.84%)
Dec 17, 2004 16.81 16.86 16.43 16.73 359,800 -0.10(-0.59%)
Dec 16, 2004 17.10 17.12 16.57 16.83 337,200 -0.29(-1.69%)
Dec 15, 2004 16.95 17.30 16.81 17.12 611,000 +0.17(+1.00%)
Dec 14, 2004 16.88 17.17 16.79 16.95 527,600 +0.12(+0.71%)
Dec 13, 2004 16.63 16.92 16.55 16.83 326,100 +0.25(+1.51%)
Dec 10, 2004 16.60 16.75 16.51 16.58 209,800 -0.12(-0.72%)
Dec 09, 2004 16.70 16.71 16.44 16.70 162,600 -0.15(-0.89%)
Dec 08, 2004 16.50 16.85 16.50 16.85 278,000 +0.35(+2.12%)
Dec 07, 2004 17.09 17.09 16.47 16.50 627,600 -0.58(-3.40%)
Dec 06, 2004 17.47 17.47 17.04 17.08 249,400 -0.40(-2.29%)
Dec 03, 2004 17.11 17.48 16.92 17.48 462,900 +0.37(+2.16%)
Dec 02, 2004 17.50 17.50 17.10 17.11 199,500 -0.39(-2.23%)
Dec 01, 2004 17.12 17.71 17.12 17.50 584,300 +0.49(+2.88%)
Nov 30, 2004 17.00 17.09 16.82 17.01 455,000 +0.06(+0.35%)
Nov 29, 2004 16.70 17.15 16.49 16.95 546,600 +0.31(+1.86%)
Nov 26, 2004 16.65 16.69 16.51 16.64 87,400 +0.01(+0.06%)
Nov 24, 2004 16.70 16.96 16.61 16.63 366,800 -0.26(-1.54%)
Nov 23, 2004 16.70 16.95 16.37 16.89 458,200 +0.27(+1.62%)
Nov 22, 2004 16.40 16.64 16.40 16.62 507,200 +0.21(+1.28%)
Nov 19, 2004 16.48 16.56 16.34 16.41 289,900 -0.10(-0.61%)
Nov 18, 2004 16.50 16.70 16.45 16.51 773,400 -0.01(-0.06%)
Nov 17, 2004 16.55 16.82 16.44 16.52 227,100 +0.08(+0.49%)
Nov 16, 2004 16.68 16.69 16.44 16.44 226,800 -0.27(-1.62%)
Nov 15, 2004 16.80 16.85 16.57 16.71 366,800 -0.09(-0.54%)
Nov 12, 2004 16.90 16.90 16.50 16.80 643,600 +0.00(+0.00%)
Nov 11, 2004 16.77 16.80 16.58 16.80 303,400 +0.19(+1.14%)
Nov 10, 2004 16.56 16.85 16.48 16.61 385,400 +0.02(+0.12%)
Nov 09, 2004 16.45 16.75 16.40 16.59 472,100 +0.04(+0.24%)
Nov 08, 2004 16.65 16.71 16.40 16.55 311,500 -0.02(-0.12%)
Nov 05, 2004 16.62 16.97 16.50 16.57 1,069,900 +0.11(+0.67%)
Nov 04, 2004 16.55 16.72 16.46 16.46 825,000 -0.04(-0.24%)
Nov 03, 2004 16.80 16.80 16.46 16.50 536,600 -0.06(-0.36%)
Nov 02, 2004 16.84 16.85 16.52 16.56 433,800 -0.28(-1.66%)
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.