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, 2005 24.99 25.06 24.82 24.97 455,700 +0.03(+0.12%)
Nov 29, 2005 24.88 25.25 24.81 24.94 352,400 +0.07(+0.28%)
Nov 28, 2005 25.36 25.36 24.87 24.87 459,100 -0.36(-1.43%)
Nov 25, 2005 25.25 25.44 25.02 25.23 107,300 -0.02(-0.08%)
Nov 23, 2005 25.04 25.43 24.97 25.25 609,300 +0.21(+0.84%)
Nov 22, 2005 24.75 25.16 24.39 25.04 332,100 +0.28(+1.13%)
Nov 21, 2005 24.60 24.82 24.27 24.76 283,800 +0.13(+0.53%)
Nov 18, 2005 24.40 24.63 24.15 24.63 424,000 +0.55(+2.28%)
Nov 17, 2005 23.52 24.09 23.52 24.08 245,100 +0.75(+3.21%)
Nov 16, 2005 23.57 23.76 23.18 23.33 159,100 -0.26(-1.10%)
Nov 15, 2005 23.88 24.11 23.43 23.59 222,600 -0.29(-1.21%)
Nov 14, 2005 23.86 24.02 23.49 23.88 209,300 +0.02(+0.08%)
Nov 11, 2005 23.74 24.03 23.66 23.86 374,800 +0.08(+0.34%)
Nov 10, 2005 23.66 23.91 23.13 23.78 327,400 +0.12(+0.51%)
Nov 09, 2005 23.65 24.23 23.52 23.66 232,900 +0.01(+0.04%)
Nov 08, 2005 23.91 23.91 23.23 23.65 215,700 -0.26(-1.09%)
Nov 07, 2005 23.88 24.18 23.78 23.91 242,500 +0.04(+0.17%)
Nov 04, 2005 24.09 24.15 23.59 23.87 555,000 -0.21(-0.87%)
Nov 03, 2005 23.40 24.12 23.37 24.08 718,300 +0.73(+3.13%)
Nov 02, 2005 22.14 23.35 22.14 23.35 430,900 +1.21(+5.47%)
Nov 01, 2005 22.18 22.29 22.03 22.14 406,800 -0.02(-0.09%)
Oct 31, 2005 22.36 22.53 22.13 22.16 465,600 +0.00(+0.00%)
Oct 28, 2005 21.25 22.28 21.25 22.16 517,200 +1.01(+4.78%)
Oct 27, 2005 22.10 22.10 21.15 21.15 378,500 -0.99(-4.47%)
Oct 26, 2005 22.43 22.67 22.12 22.14 484,400 -0.28(-1.25%)
Oct 25, 2005 22.34 22.60 22.11 22.42 424,400 +0.01(+0.04%)
Oct 24, 2005 21.33 22.41 21.33 22.41 457,000 +1.09(+5.11%)
Oct 21, 2005 20.82 21.52 20.81 21.32 418,500 +0.51(+2.45%)
Oct 20, 2005 21.38 21.75 20.56 20.81 434,600 -0.67(-3.12%)
Oct 19, 2005 20.70 21.49 20.55 21.48 371,000 +0.66(+3.17%)
Oct 18, 2005 21.22 21.22 20.80 20.82 434,000 -0.27(-1.28%)
Oct 17, 2005 21.55 21.55 20.90 21.09 628,800 -0.46(-2.13%)
Oct 14, 2005 21.76 21.76 21.07 21.55 288,500 +0.04(+0.19%)
Oct 13, 2005 21.54 21.68 21.07 21.51 587,100 -0.10(-0.46%)
Oct 12, 2005 21.85 21.99 21.20 21.61 275,900 -0.27(-1.23%)
Oct 11, 2005 22.06 22.32 21.84 21.88 353,400 -0.10(-0.45%)
Oct 10, 2005 22.50 22.50 21.79 21.98 325,600 -0.52(-2.31%)
Oct 07, 2005 22.20 22.55 22.06 22.50 447,800 +0.51(+2.32%)
Oct 06, 2005 22.30 22.60 21.78 21.99 414,300 -0.31(-1.39%)
Oct 05, 2005 23.13 23.16 22.13 22.30 665,900 -0.93(-4.00%)
Oct 04, 2005 23.57 24.03 23.15 23.23 531,100 -0.34(-1.44%)
Oct 03, 2005 23.40 23.61 23.19 23.57 376,700 +0.26(+1.12%)
Sep 30, 2005 23.17 23.44 23.09 23.31 365,400 +0.14(+0.60%)
Sep 29, 2005 22.73 23.24 22.28 23.17 248,100 +0.49(+2.16%)
Sep 28, 2005 22.41 22.89 22.36 22.68 358,000 +0.28(+1.25%)
Sep 27, 2005 22.44 22.56 22.08 22.40 260,000 +0.02(+0.09%)
Sep 26, 2005 22.39 22.72 22.20 22.38 298,000 +0.02(+0.09%)
Sep 23, 2005 22.40 22.76 22.16 22.36 347,900 +0.21(+0.95%)
Sep 22, 2005 22.09 22.38 21.88 22.15 392,400 +0.06(+0.27%)
Sep 21, 2005 22.59 22.66 22.08 22.09 343,100 -0.57(-2.52%)
Sep 20, 2005 22.44 23.18 22.41 22.66 554,300 +0.22(+0.98%)
Sep 19, 2005 23.04 23.05 22.40 22.44 410,800 -0.62(-2.69%)
Sep 16, 2005 23.08 23.22 22.77 23.06 701,800 +0.11(+0.48%)
Sep 15, 2005 23.06 23.24 22.86 22.95 331,100 -0.15(-0.65%)
Sep 14, 2005 22.80 23.29 22.55 23.10 890,200 +0.18(+0.79%)
Sep 13, 2005 22.70 23.21 22.40 22.92 3,890,300 +2.81(+13.97%)
Sep 12, 2005 19.95 21.10 19.86 20.11 301,200 +0.11(+0.55%)
Sep 09, 2005 19.70 20.01 19.47 20.00 205,700 +0.28(+1.42%)
Sep 08, 2005 19.86 20.04 19.66 19.72 228,600 -0.29(-1.45%)
Sep 07, 2005 20.00 20.03 19.84 20.01 293,100 +0.01(+0.05%)
Sep 06, 2005 19.95 20.14 19.79 20.00 544,900 +0.14(+0.70%)
Sep 02, 2005 20.02 20.08 19.75 19.86 532,000 -0.16(-0.80%)
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.