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 (%)
Aug 31, 2004 14.70 15.00 14.62 15.00 228,800 +0.34(+2.32%)
Aug 30, 2004 15.00 15.00 14.65 14.66 202,400 -0.43(-2.85%)
Aug 27, 2004 14.93 15.09 14.80 15.09 171,400 +0.24(+1.62%)
Aug 26, 2004 14.99 14.99 14.67 14.85 185,200 -0.09(-0.60%)
Aug 25, 2004 14.52 14.94 14.51 14.94 149,100 +0.15(+1.01%)
Aug 24, 2004 14.86 14.87 14.41 14.79 182,600 +0.31(+2.14%)
Aug 23, 2004 14.53 14.70 14.45 14.48 169,000 -0.02(-0.14%)
Aug 20, 2004 14.23 14.51 14.23 14.50 316,100 +0.24(+1.68%)
Aug 19, 2004 14.55 14.58 14.26 14.26 188,900 -0.26(-1.79%)
Aug 18, 2004 14.34 14.56 14.15 14.52 213,800 +0.19(+1.33%)
Aug 17, 2004 14.29 14.40 14.15 14.33 298,700 +0.11(+0.77%)
Aug 16, 2004 13.64 14.23 13.64 14.22 348,900 +0.63(+4.64%)
Aug 13, 2004 13.47 13.65 13.44 13.59 201,600 +0.13(+0.97%)
Aug 12, 2004 13.74 13.74 13.27 13.46 581,400 -0.18(-1.32%)
Aug 11, 2004 13.71 13.74 13.53 13.64 350,200 -0.06(-0.44%)
Aug 10, 2004 13.81 13.87 13.63 13.70 291,400 +0.10(+0.74%)
Aug 09, 2004 13.40 13.61 13.40 13.60 235,000 -0.01(-0.07%)
Aug 06, 2004 14.00 14.05 13.51 13.61 273,300 -0.49(-3.48%)
Aug 05, 2004 14.14 14.28 14.05 14.10 587,400 -0.01(-0.07%)
Aug 04, 2004 14.20 14.25 13.96 14.11 263,200 -0.10(-0.70%)
Aug 03, 2004 14.47 14.47 14.16 14.21 228,500 -0.27(-1.86%)
Aug 02, 2004 14.55 14.70 14.23 14.48 251,200 -0.14(-0.96%)
Jul 30, 2004 14.75 14.87 14.49 14.62 242,100 -0.18(-1.22%)
Jul 29, 2004 14.38 14.81 14.25 14.80 349,900 +0.50(+3.50%)
Jul 28, 2004 14.35 14.48 14.20 14.30 351,700 +0.02(+0.14%)
Jul 27, 2004 14.21 14.39 14.19 14.28 178,800 +0.11(+0.78%)
Jul 26, 2004 14.40 14.50 14.08 14.17 272,900 -0.30(-2.07%)
Jul 23, 2004 14.64 14.64 14.35 14.47 214,800 +0.08(+0.56%)
Jul 22, 2004 14.37 14.64 14.07 14.39 330,800 +0.03(+0.21%)
Jul 21, 2004 14.98 14.98 14.35 14.36 199,100 -0.54(-3.62%)
Jul 20, 2004 14.43 14.91 14.40 14.90 183,400 +0.37(+2.55%)
Jul 19, 2004 14.55 14.60 14.38 14.53 193,100 -0.07(-0.48%)
Jul 16, 2004 14.47 14.69 14.47 14.60 339,600 +0.14(+0.97%)
Jul 15, 2004 14.60 14.66 14.44 14.46 437,300 -0.19(-1.30%)
Jul 14, 2004 14.70 14.73 14.53 14.65 436,500 -0.06(-0.41%)
Jul 13, 2004 14.76 14.81 14.64 14.71 180,800 -0.11(-0.74%)
Jul 12, 2004 14.80 14.89 14.71 14.82 242,000 -0.06(-0.40%)
Jul 09, 2004 14.72 14.97 14.70 14.88 203,700 +0.13(+0.88%)
Jul 08, 2004 15.31 15.38 14.70 14.75 928,600 -0.66(-4.28%)
Jul 07, 2004 15.30 15.47 15.30 15.41 852,400 +0.16(+1.05%)
Jul 06, 2004 15.25 15.36 15.15 15.25 535,900 +0.00(+0.00%)
Jul 02, 2004 15.35 15.45 15.19 15.25 166,900 -0.18(-1.17%)
Jul 01, 2004 15.50 15.53 15.35 15.43 310,600 -0.07(-0.45%)
Jun 30, 2004 15.23 15.53 14.99 15.50 1,307,000 +0.23(+1.51%)
Jun 29, 2004 15.00 15.27 15.00 15.27 387,200 +0.24(+1.60%)
Jun 28, 2004 14.90 15.23 14.90 15.03 308,800 +0.08(+0.54%)
Jun 25, 2004 15.00 15.02 14.76 14.95 597,500 -0.06(-0.40%)
Jun 24, 2004 14.97 15.10 14.94 15.01 484,300 +0.09(+0.60%)
Jun 23, 2004 14.43 14.92 14.41 14.92 279,700 +0.59(+4.12%)
Jun 22, 2004 14.36 14.37 14.19 14.33 234,800 -0.13(-0.90%)
Jun 21, 2004 14.37 14.47 14.28 14.46 298,100 +0.07(+0.49%)
Jun 18, 2004 14.20 14.39 14.17 14.39 787,500 +0.22(+1.55%)
Jun 17, 2004 14.00 14.31 13.92 14.17 408,700 +0.19(+1.36%)
Jun 16, 2004 13.88 14.03 13.76 13.98 289,600 +0.18(+1.30%)
Jun 15, 2004 13.85 14.05 13.75 13.80 331,900 +0.04(+0.29%)
Jun 14, 2004 14.00 14.13 13.60 13.76 379,200 -0.26(-1.85%)
Jun 10, 2004 13.94 14.25 13.93 14.02 290,000 +0.08(+0.57%)
Jun 09, 2004 14.25 14.25 13.83 13.94 236,800 -0.37(-2.59%)
Jun 08, 2004 14.10 14.31 14.07 14.31 270,500 +0.16(+1.13%)
Jun 07, 2004 13.76 14.16 13.75 14.15 307,600 +0.49(+3.59%)
Jun 04, 2004 13.53 13.72 13.50 13.66 316,000 +0.17(+1.26%)
Jun 03, 2004 13.57 13.68 13.46 13.49 360,100 -0.06(-0.44%)
Jun 02, 2004 13.40 13.57 13.40 13.55 309,400 +0.14(+1.04%)
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.