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, 2016 88.48 89.81 88.43 88.71 1,244,098 +0.76(+0.86%)
Nov 29, 2016 88.11 88.87 87.33 87.95 918,189 -0.53(-0.60%)
Nov 28, 2016 87.88 88.92 87.29 88.48 1,364,688 +0.69(+0.79%)
Nov 25, 2016 87.83 88.03 87.24 87.79 495,852 -0.33(-0.37%)
Nov 23, 2016 88.12 88.12 88.12 0 +1.42(+1.64%)
Nov 22, 2016 89.85 89.90 86.31 86.70 2,206,116 -2.04(-2.30%)
Nov 21, 2016 87.75 89.10 87.74 88.74 1,512,987 +1.17(+1.34%)
Nov 18, 2016 85.91 87.66 85.87 87.57 1,494,401 +1.57(+1.83%)
Nov 17, 2016 85.00 86.74 85.00 86.00 2,124,264 +0.99(+1.16%)
Nov 16, 2016 85.01 86.40 84.48 85.01 1,684,317 -0.17(-0.20%)
Nov 15, 2016 85.21 85.92 83.97 85.18 1,624,685 +0.08(+0.09%)
Nov 14, 2016 82.46 85.98 82.25 85.10 2,814,843 +3.05(+3.72%)
Nov 11, 2016 81.09 82.14 80.24 82.05 3,239,427 +0.94(+1.16%)
Nov 10, 2016 83.76 85.01 81.10 81.11 5,686,452 -1.37(-1.66%)
Nov 09, 2016 80.18 83.72 79.30 82.48 13,279,280 -10.07(-10.88%)
Nov 08, 2016 91.39 92.99 89.99 92.55 1,884,794 +1.05(+1.15%)
Nov 07, 2016 91.98 93.09 90.71 91.50 2,483,168 +3.53(+4.01%)
Nov 04, 2016 87.71 89.17 87.51 87.97 1,252,311 -0.01(-0.01%)
Nov 03, 2016 87.55 89.25 87.22 87.98 1,487,402 +0.50(+0.57%)
Nov 02, 2016 85.81 88.03 85.36 87.48 1,722,732 +1.39(+1.61%)
Nov 01, 2016 88.14 88.45 85.52 86.09 1,790,150 -1.67(-1.90%)
Oct 31, 2016 89.15 89.24 87.62 87.76 1,220,264 -1.00(-1.13%)
Oct 28, 2016 89.27 90.67 87.85 88.76 2,038,069 -0.44(-0.49%)
Oct 27, 2016 89.23 89.34 88.47 89.20 905,523 +0.41(+0.46%)
Oct 26, 2016 89.73 90.46 88.58 88.79 1,495,010 -1.69(-1.87%)
Oct 25, 2016 89.94 90.80 89.37 90.48 949,445 +0.36(+0.40%)
Oct 24, 2016 91.12 91.17 90.10 90.12 1,144,240 -0.21(-0.23%)
Oct 21, 2016 90.46 91.06 90.19 90.33 1,199,982 -1.14(-1.25%)
Oct 20, 2016 92.37 92.87 90.67 91.47 1,801,699 -1.46(-1.57%)
Oct 19, 2016 92.57 93.74 91.08 92.93 2,010,949 +0.35(+0.38%)
Oct 18, 2016 94.37 96.82 92.44 92.58 2,556,635 -2.13(-2.25%)
Oct 17, 2016 94.53 95.44 94.18 94.71 1,360,799 +0.16(+0.17%)
Oct 14, 2016 94.10 95.11 93.78 94.55 1,614,781 +1.29(+1.38%)
Oct 13, 2016 92.81 93.58 91.79 93.26 1,387,522 -0.34(-0.36%)
Oct 12, 2016 95.46 95.46 93.53 93.60 1,275,465 -2.02(-2.11%)
Oct 11, 2016 94.05 96.82 93.85 95.62 2,582,940 +1.70(+1.81%)
Oct 10, 2016 92.42 94.69 92.42 93.92 1,245,167 +1.90(+2.06%)
Oct 07, 2016 93.08 93.27 91.68 92.02 918,719 -1.30(-1.39%)
Oct 06, 2016 93.50 93.77 92.95 93.32 1,193,327 -0.15(-0.16%)
Oct 05, 2016 92.37 93.83 91.96 93.47 717,751 +1.37(+1.49%)
Oct 04, 2016 92.37 93.05 92.02 92.10 875,195 -0.28(-0.30%)
Oct 03, 2016 92.71 93.67 92.32 92.38 749,039 -0.94(-1.01%)
Sep 30, 2016 92.97 93.63 92.45 93.32 1,127,940 +0.66(+0.71%)
Sep 29, 2016 92.40 93.39 91.98 92.66 1,000,059 +0.23(+0.25%)
Sep 28, 2016 91.68 92.58 91.62 92.43 1,081,134 +0.83(+0.91%)
Sep 27, 2016 89.88 92.47 89.88 91.60 1,984,665 +1.50(+1.66%)
Sep 26, 2016 89.05 90.43 89.05 90.10 1,376,844 +0.45(+0.50%)
Sep 23, 2016 89.56 89.95 89.20 89.65 946,087 -0.38(-0.42%)
Sep 22, 2016 89.91 90.97 89.76 90.03 1,988,204 +0.33(+0.37%)
Sep 21, 2016 89.80 90.44 88.86 89.70 1,557,885 +0.12(+0.13%)
Sep 20, 2016 90.55 90.67 89.57 89.58 1,060,107 -0.27(-0.30%)
Sep 19, 2016 91.76 91.77 89.81 89.85 1,389,295 -1.22(-1.34%)
Sep 16, 2016 91.58 91.67 90.37 91.07 1,533,111 -0.86(-0.94%)
Sep 15, 2016 92.58 92.85 91.17 91.93 2,023,117 -0.62(-0.67%)
Sep 14, 2016 92.12 92.84 91.53 92.55 1,407,135 +0.40(+0.43%)
Sep 13, 2016 93.33 93.86 91.63 92.15 1,695,578 -2.02(-2.15%)
Sep 12, 2016 93.14 94.70 92.48 94.17 1,151,931 +1.01(+1.08%)
Sep 09, 2016 96.28 96.74 93.13 93.16 861,027 -3.91(-4.03%)
Sep 08, 2016 96.74 97.37 96.38 97.07 879,355 +0.15(+0.15%)
Sep 07, 2016 95.69 97.09 95.66 96.92 1,243,668 +1.35(+1.41%)
Sep 06, 2016 95.78 96.31 95.13 95.57 1,609,634 -0.20(-0.21%)
Sep 02, 2016 96.96 95.77 95.77 95.77 1,152,500 -0.74(-0.77%)
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.