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 30, 2013 107.29 107.48 105.10 105.42 383,682 -1.52(-1.42%)
Aug 29, 2013 105.15 107.29 104.95 106.94 637,070 +1.63(+1.55%)
Aug 28, 2013 105.30 105.82 104.02 105.31 495,956 -0.03(-0.03%)
Aug 27, 2013 106.30 107.11 105.18 105.34 569,284 -2.36(-2.19%)
Aug 26, 2013 108.44 108.99 107.26 107.70 508,106 -0.80(-0.74%)
Aug 23, 2013 108.58 108.64 107.36 108.50 481,177 -0.04(-0.04%)
Aug 22, 2013 106.26 108.71 105.99 108.54 456,500 +2.70(+2.55%)
Aug 21, 2013 107.18 107.18 105.26 105.84 529,612 -1.28(-1.19%)
Aug 20, 2013 105.82 107.64 105.16 107.12 638,106 +1.37(+1.30%)
Aug 19, 2013 106.38 106.50 105.42 105.75 461,503 -0.77(-0.72%)
Aug 16, 2013 105.54 106.82 105.01 106.52 486,276 +0.73(+0.69%)
Aug 15, 2013 106.06 106.24 104.54 105.79 509,860 -1.35(-1.26%)
Aug 14, 2013 108.02 108.93 106.81 107.14 525,961 -2.07(-1.90%)
Aug 13, 2013 108.01 109.52 107.28 109.21 694,281 +1.20(+1.11%)
Aug 12, 2013 107.00 108.22 106.81 108.01 481,197 -0.09(-0.08%)
Aug 09, 2013 107.69 108.49 107.20 108.10 571,492 +0.28(+0.26%)
Aug 08, 2013 107.45 108.19 106.89 107.82 792,546 +1.40(+1.32%)
Aug 07, 2013 107.19 107.79 106.24 106.42 643,046 -1.34(-1.24%)
Aug 06, 2013 108.85 109.42 107.27 107.76 785,544 -1.13(-1.04%)
Aug 05, 2013 110.06 110.82 108.46 108.89 818,310 -1.17(-1.06%)
Aug 02, 2013 110.71 111.57 109.58 110.06 925,180 -0.65(-0.59%)
Aug 01, 2013 109.47 112.05 109.32 110.71 1,082,634 +2.96(+2.75%)
Jul 31, 2013 108.04 109.19 107.19 107.75 731,065 -0.14(-0.13%)
Jul 30, 2013 108.73 108.86 107.36 107.89 654,611 -0.28(-0.26%)
Jul 29, 2013 109.74 110.12 108.02 108.17 769,093 -1.96(-1.78%)
Jul 26, 2013 110.13 110.56 108.54 110.13 1,022,430 -0.10(-0.09%)
Jul 25, 2013 110.60 111.47 108.80 110.23 1,082,611 -0.58(-0.52%)
Jul 24, 2013 113.32 113.57 110.63 110.81 1,162,871 -2.44(-2.15%)
Jul 23, 2013 115.96 116.31 113.24 113.25 1,110,939 -2.57(-2.22%)
Jul 22, 2013 117.55 118.30 115.49 115.82 718,335 -2.48(-2.10%)
Jul 19, 2013 117.45 118.30 114.95 118.30 1,111,862 +1.43(+1.22%)
Jul 18, 2013 114.16 116.94 113.90 116.87 728,507 +2.86(+2.51%)
Jul 17, 2013 114.48 115.49 113.54 114.01 467,788 +0.23(+0.20%)
Jul 16, 2013 114.39 115.42 113.34 113.78 641,303 -0.46(-0.40%)
Jul 15, 2013 114.01 115.42 113.92 114.24 821,150 +0.43(+0.38%)
Jul 12, 2013 112.90 115.20 112.30 113.81 853,345 +0.54(+0.48%)
Jul 11, 2013 114.20 114.50 112.71 113.27 1,141,957 +0.50(+0.44%)
Jul 10, 2013 114.46 115.49 111.45 112.77 1,272,431 -2.18(-1.90%)
Jul 09, 2013 112.95 115.00 112.78 114.95 817,061 +2.44(+2.17%)
Jul 08, 2013 112.62 113.31 111.29 112.51 865,483 -0.08(-0.07%)
Jul 05, 2013 110.51 113.07 110.51 112.59 657,821 +2.62(+2.38%)
Jul 03, 2013 109.71 110.68 109.05 109.97 575,372 -0.02(-0.02%)
Jul 02, 2013 107.99 110.08 107.99 109.99 1,133,426 +1.57(+1.45%)
Jul 01, 2013 108.29 109.55 107.45 108.42 722,363 +2.46(+2.32%)
Jun 28, 2013 107.42 107.43 105.46 105.96 848,323 -1.72(-1.60%)
Jun 27, 2013 108.71 109.11 106.96 107.68 780,996 -0.19(-0.18%)
Jun 26, 2013 107.49 108.67 106.54 107.87 636,736 +1.13(+1.06%)
Jun 25, 2013 105.11 107.10 104.22 106.74 662,690 +3.07(+2.96%)
Jun 24, 2013 104.96 104.96 102.03 103.67 936,342 -3.40(-3.18%)
Jun 21, 2013 108.76 108.96 106.44 107.07 1,038,242 -0.92(-0.85%)
Jun 20, 2013 109.14 109.91 107.83 107.99 909,828 -2.44(-2.21%)
Jun 19, 2013 112.09 112.34 110.41 110.43 469,429 -1.75(-1.56%)
Jun 18, 2013 110.26 112.41 109.43 112.18 339,838 +2.20(+2.00%)
Jun 17, 2013 111.60 111.69 109.08 109.98 581,093 -0.62(-0.56%)
Jun 14, 2013 111.12 112.45 110.23 110.60 514,506 -0.85(-0.76%)
Jun 13, 2013 107.53 111.75 106.94 111.45 784,549 +3.92(+3.65%)
Jun 12, 2013 110.63 110.97 107.18 107.53 620,570 -1.81(-1.66%)
Jun 11, 2013 109.02 111.21 108.36 109.34 511,409 -0.89(-0.81%)
Jun 10, 2013 110.75 110.94 109.20 110.23 476,696 -0.24(-0.22%)
Jun 07, 2013 109.10 111.30 108.82 110.47 514,057 +2.11(+1.95%)
Jun 06, 2013 105.98 108.40 105.06 108.36 601,121 +2.23(+2.10%)
Jun 05, 2013 108.03 108.79 105.96 106.13 931,395 -2.72(-2.50%)
Jun 04, 2013 109.50 111.16 108.23 108.85 585,447 -0.83(-0.76%)
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.