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 (%)
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%)
Nov 01, 2004 16.93 17.00 16.70 16.84 274,700 -0.11(-0.65%)
Oct 29, 2004 16.82 17.17 16.47 16.95 614,400 +0.16(+0.95%)
Oct 28, 2004 16.90 16.90 16.50 16.79 240,500 -0.14(-0.83%)
Oct 27, 2004 16.48 16.93 16.47 16.93 567,800 +0.68(+4.18%)
Oct 26, 2004 16.25 16.30 16.00 16.25 304,500 +0.01(+0.06%)
Oct 25, 2004 15.91 16.38 15.91 16.24 248,800 +0.24(+1.50%)
Oct 22, 2004 16.50 16.50 15.99 16.00 185,500 -0.51(-3.09%)
Oct 21, 2004 16.04 16.52 16.01 16.51 373,200 +0.47(+2.93%)
Oct 20, 2004 15.70 16.05 15.51 16.04 287,800 +0.24(+1.52%)
Oct 19, 2004 15.91 16.01 15.63 15.80 247,000 -0.10(-0.63%)
Oct 18, 2004 15.78 15.93 15.63 15.90 172,000 +0.05(+0.32%)
Oct 15, 2004 15.55 15.90 15.55 15.85 193,900 +0.31(+1.99%)
Oct 14, 2004 15.52 15.75 15.51 15.54 277,900 +0.03(+0.19%)
Oct 13, 2004 16.17 16.17 15.46 15.51 502,200 -0.75(-4.61%)
Oct 12, 2004 16.15 16.26 16.00 16.26 229,500 +0.06(+0.37%)
Oct 11, 2004 16.15 16.20 15.94 16.20 232,600 +0.06(+0.37%)
Oct 08, 2004 15.78 16.14 15.78 16.14 549,300 +0.26(+1.64%)
Oct 07, 2004 16.00 16.00 15.81 15.88 305,800 -0.11(-0.69%)
Oct 06, 2004 15.58 15.99 15.56 15.99 221,600 +0.52(+3.36%)
Oct 05, 2004 15.57 15.64 15.46 15.47 234,000 -0.20(-1.28%)
Oct 04, 2004 15.49 15.77 15.44 15.67 322,400 +0.22(+1.42%)
Oct 01, 2004 15.33 15.45 15.22 15.45 248,900 +0.28(+1.85%)
Sep 30, 2004 15.13 15.25 14.95 15.17 290,700 -0.02(-0.13%)
Sep 29, 2004 14.95 15.24 14.87 15.19 447,300 +0.16(+1.06%)
Sep 28, 2004 14.48 15.05 14.48 15.03 419,500 +0.56(+3.87%)
Sep 27, 2004 14.51 14.60 14.45 14.47 811,600 -0.02(-0.14%)
Sep 24, 2004 14.61 14.64 14.41 14.49 1,011,800 -0.11(-0.75%)
Sep 23, 2004 14.69 14.70 14.57 14.60 238,500 +0.05(+0.34%)
Sep 22, 2004 14.87 14.88 14.52 14.55 946,100 -0.42(-2.81%)
Sep 21, 2004 14.90 15.04 14.89 14.97 210,200 +0.11(+0.74%)
Sep 20, 2004 15.00 15.11 14.86 14.86 191,000 -0.14(-0.93%)
Sep 17, 2004 15.05 15.05 14.96 15.00 290,200 +0.00(+0.00%)
Sep 16, 2004 15.10 15.16 14.97 15.00 399,800 -0.07(-0.46%)
Sep 15, 2004 14.87 15.15 14.78 15.07 319,000 +0.20(+1.34%)
Sep 14, 2004 14.90 15.03 14.78 14.87 197,700 -0.04(-0.27%)
Sep 13, 2004 14.91 15.08 14.91 14.91 225,500 +0.00(+0.00%)
Sep 10, 2004 14.85 15.03 14.67 14.91 387,700 +0.13(+0.88%)
Sep 09, 2004 15.05 15.13 14.73 14.78 414,300 -0.21(-1.40%)
Sep 08, 2004 14.99 15.25 14.96 14.99 291,800 +0.00(+0.00%)
Sep 07, 2004 15.05 15.12 14.89 14.99 547,100 +0.02(+0.13%)
Sep 03, 2004 15.17 15.22 14.95 14.97 231,100 -0.17(-1.12%)
Sep 02, 2004 14.91 15.26 14.90 15.14 227,400 +0.15(+1.00%)
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.