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, 2011 69.62 70.48 67.99 68.03 5,348,229 +0.91(+1.36%)
Nov 29, 2011 66.66 68.00 65.92 67.12 2,083,339 +1.02(+1.54%)
Nov 28, 2011 65.48 66.95 64.74 66.10 2,256,599 +3.29(+5.24%)
Nov 25, 2011 63.44 63.44 62.42 62.81 701,992 -0.62(-0.98%)
Nov 23, 2011 64.24 64.24 63.32 63.43 1,141,664 -1.57(-2.42%)
Nov 22, 2011 66.01 67.10 64.62 65.00 2,092,481 -1.03(-1.56%)
Nov 21, 2011 66.50 67.20 64.35 66.03 1,991,576 -1.99(-2.93%)
Nov 18, 2011 66.79 68.41 66.18 68.02 1,402,351 +1.66(+2.50%)
Nov 17, 2011 66.50 67.53 65.41 66.36 1,580,005 -0.13(-0.20%)
Nov 16, 2011 66.98 68.50 66.26 66.49 1,387,400 -0.72(-1.07%)
Nov 15, 2011 65.50 67.86 65.30 67.21 875,241 +1.22(+1.85%)
Nov 14, 2011 66.40 66.73 65.42 65.99 1,079,375 -1.24(-1.84%)
Nov 11, 2011 65.64 67.89 65.56 67.23 835,811 +2.56(+3.96%)
Nov 10, 2011 64.60 65.37 63.49 64.67 1,111,457 +1.08(+1.70%)
Nov 09, 2011 64.21 65.09 62.84 63.59 1,162,011 -2.66(-4.02%)
Nov 08, 2011 66.84 67.00 64.47 66.25 1,087,358 -0.20(-0.30%)
Nov 07, 2011 66.53 66.90 64.74 66.45 1,190,746 +0.13(+0.20%)
Nov 04, 2011 64.95 66.51 63.46 66.32 1,337,199 +0.39(+0.59%)
Nov 03, 2011 64.65 66.12 63.98 65.93 1,596,697 +2.27(+3.57%)
Nov 02, 2011 63.54 64.09 62.22 63.66 1,037,662 +1.45(+2.33%)
Nov 01, 2011 60.55 63.45 60.37 62.21 1,515,856 -0.96(-1.52%)
Oct 31, 2011 63.94 64.69 63.15 63.17 807,157 -1.86(-2.86%)
Oct 28, 2011 65.01 65.64 64.55 65.03 1,328,722 -0.29(-0.44%)
Oct 27, 2011 63.54 65.76 63.54 65.32 2,312,820 +3.67(+5.95%)
Oct 26, 2011 61.67 62.07 59.88 61.65 1,294,047 +1.18(+1.95%)
Oct 25, 2011 60.75 61.54 59.32 60.47 1,365,703 -1.00(-1.63%)
Oct 24, 2011 60.00 61.66 59.72 61.47 1,598,730 +1.93(+3.24%)
Oct 21, 2011 61.08 61.08 57.70 59.54 1,569,754 +2.21(+3.85%)
Oct 20, 2011 58.24 59.32 56.09 57.33 1,964,308 -0.49(-0.85%)
Oct 19, 2011 58.46 59.00 57.50 57.82 914,244 -0.58(-0.99%)
Oct 18, 2011 56.96 58.94 56.21 58.40 1,362,702 +1.79(+3.16%)
Oct 17, 2011 57.76 57.98 56.32 56.61 1,471,161 -1.75(-3.00%)
Oct 14, 2011 58.10 58.73 57.21 58.36 998,017 +1.18(+2.06%)
Oct 13, 2011 57.09 57.46 56.06 57.18 953,169 -0.77(-1.33%)
Oct 12, 2011 57.65 59.67 57.36 57.95 1,203,509 +1.00(+1.76%)
Oct 11, 2011 55.67 57.81 55.07 56.95 1,403,768 +0.50(+0.89%)
Oct 10, 2011 55.90 56.48 55.10 56.45 1,066,516 +1.90(+3.48%)
Oct 07, 2011 55.64 56.22 53.93 54.55 980,032 -0.67(-1.21%)
Oct 06, 2011 54.64 55.99 54.63 55.22 1,553,262 +1.30(+2.41%)
Oct 05, 2011 51.50 54.23 51.04 53.92 1,263,743 +2.66(+5.19%)
Oct 04, 2011 47.80 51.34 47.12 51.26 1,688,301 +2.68(+5.52%)
Oct 03, 2011 49.70 50.93 48.57 48.58 1,814,620 -1.38(-2.76%)
Sep 30, 2011 51.04 51.50 49.94 49.96 1,461,964 -2.31(-4.42%)
Sep 29, 2011 51.24 52.34 50.76 52.27 1,362,704 +2.23(+4.46%)
Sep 28, 2011 51.94 53.23 49.93 50.04 1,241,441 -1.54(-2.99%)
Sep 27, 2011 52.03 54.05 51.34 51.58 1,371,154 +1.16(+2.30%)
Sep 26, 2011 50.16 50.49 48.05 50.42 1,027,289 +1.01(+2.04%)
Sep 23, 2011 48.41 49.45 47.98 49.41 1,018,822 +0.95(+1.96%)
Sep 22, 2011 47.42 49.58 46.89 48.46 1,765,215 -1.23(-2.48%)
Sep 21, 2011 51.83 52.42 49.66 49.69 1,827,694 -2.37(-4.55%)
Sep 20, 2011 53.16 54.78 52.04 52.06 1,393,292 -0.64(-1.21%)
Sep 19, 2011 53.07 53.54 51.99 52.70 1,109,177 -2.01(-3.67%)
Sep 16, 2011 54.79 55.96 54.15 54.71 1,159,618 +0.36(+0.66%)
Sep 15, 2011 54.34 54.51 52.96 54.35 948,616 +0.96(+1.80%)
Sep 14, 2011 52.77 54.20 50.80 53.39 1,167,645 +0.77(+1.46%)
Sep 13, 2011 50.39 53.15 50.39 52.62 1,923,864 +2.91(+5.85%)
Sep 12, 2011 48.63 50.00 48.27 49.71 953,616 +0.09(+0.18%)
Sep 09, 2011 50.64 51.68 49.24 49.62 1,072,866 -1.69(-3.29%)
Sep 08, 2011 51.84 52.67 51.11 51.31 858,183 -1.08(-2.06%)
Sep 07, 2011 51.78 52.67 51.44 52.39 653,976 +1.83(+3.62%)
Sep 06, 2011 48.68 50.70 48.63 50.56 840,202 -0.42(-0.82%)
Sep 02, 2011 50.83 52.04 50.12 50.98 1,144,327 -1.80(-3.41%)
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.