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, 2018 100.87 103.59 100.87 103.05 1,369,500 +1.87(+1.85%)
Nov 29, 2018 102.10 103.04 100.80 101.18 940,137 -1.57(-1.53%)
Nov 28, 2018 100.31 103.67 99.20 102.75 1,496,845 +2.37(+2.36%)
Nov 27, 2018 100.25 100.91 99.21 100.38 1,103,534 -0.17(-0.17%)
Nov 26, 2018 98.54 100.99 98.37 100.55 1,682,395 +2.35(+2.39%)
Nov 23, 2018 97.41 98.95 97.41 98.20 266,000 -0.52(-0.53%)
Nov 21, 2018 98.72 98.72 98.72 0 +2.07(+2.14%)
Nov 20, 2018 97.69 98.29 95.54 96.65 1,520,180 -2.33(-2.35%)
Nov 19, 2018 100.25 100.82 98.35 98.98 845,893 -1.86(-1.84%)
Nov 16, 2018 100.48 101.67 100.07 100.84 784,700 +0.33(+0.33%)
Nov 15, 2018 96.94 100.80 96.36 100.51 1,152,933 +3.31(+3.41%)
Nov 14, 2018 98.79 100.09 96.33 97.20 1,513,963 -1.11(-1.13%)
Nov 13, 2018 99.62 100.56 98.24 98.31 1,042,521 -1.26(-1.27%)
Nov 12, 2018 102.33 102.57 99.42 99.57 1,231,695 -2.85(-2.78%)
Nov 09, 2018 103.50 103.67 101.35 102.42 1,455,600 -1.64(-1.58%)
Nov 08, 2018 104.27 104.93 103.35 104.06 888,340 +0.46(+0.44%)
Nov 07, 2018 102.63 103.82 102.17 103.60 896,998 +1.80(+1.77%)
Nov 06, 2018 101.85 102.60 101.32 101.80 1,129,759 -0.29(-0.28%)
Nov 05, 2018 103.60 103.88 101.85 102.09 874,493 -1.26(-1.22%)
Nov 02, 2018 103.77 104.21 102.60 103.35 1,084,000 +0.25(+0.24%)
Nov 01, 2018 102.21 103.53 101.61 103.10 864,152 +1.14(+1.12%)
Oct 31, 2018 102.26 103.83 101.30 101.96 1,256,007 +0.66(+0.65%)
Oct 30, 2018 99.23 101.39 98.82 101.30 1,595,713 +2.44(+2.47%)
Oct 29, 2018 103.81 104.22 97.46 98.86 1,907,830 -3.39(-3.32%)
Oct 26, 2018 102.68 103.68 101.32 102.25 991,800 -1.45(-1.40%)
Oct 25, 2018 101.80 104.99 101.50 103.70 1,108,725 +1.85(+1.82%)
Oct 24, 2018 103.76 105.17 101.63 101.85 1,449,430 -1.50(-1.45%)
Oct 23, 2018 103.72 104.34 101.12 103.35 1,733,173 -2.08(-1.97%)
Oct 22, 2018 106.35 106.35 103.56 105.43 2,347,248 -0.69(-0.65%)
Oct 19, 2018 106.34 107.31 102.37 106.12 3,357,000 +3.44(+3.35%)
Oct 18, 2018 103.20 104.33 101.93 102.68 1,758,239 -1.33(-1.28%)
Oct 17, 2018 105.78 105.98 102.94 104.01 946,278 -1.27(-1.21%)
Oct 16, 2018 105.34 106.00 104.17 105.28 965,246 +0.53(+0.51%)
Oct 15, 2018 103.56 105.77 102.86 104.75 1,403,475 +2.18(+2.13%)
Oct 12, 2018 104.17 104.40 101.78 102.57 1,747,300 -0.38(-0.37%)
Oct 11, 2018 103.86 105.57 102.32 102.95 1,859,949 -1.52(-1.45%)
Oct 10, 2018 108.93 109.19 104.38 104.47 1,791,266 -5.06(-4.62%)
Oct 09, 2018 112.55 113.79 109.43 109.53 1,269,459 -2.65(-2.36%)
Oct 08, 2018 111.84 113.30 111.03 112.18 868,505 +0.08(+0.07%)
Oct 05, 2018 113.19 114.19 111.97 112.10 1,399,700 -1.91(-1.68%)
Oct 04, 2018 114.09 114.53 112.41 114.01 1,126,962 +0.51(+0.45%)
Oct 03, 2018 115.29 115.40 113.47 113.50 841,743 -1.02(-0.89%)
Oct 02, 2018 116.59 116.59 114.23 114.52 867,222 -2.10(-1.80%)
Oct 01, 2018 115.52 117.20 115.40 116.62 1,580,615 +3.34(+2.95%)
Sep 28, 2018 114.47 114.55 112.94 113.28 1,008,900 -1.21(-1.06%)
Sep 27, 2018 115.61 115.66 114.40 114.49 874,344 -1.20(-1.04%)
Sep 26, 2018 114.83 116.36 114.64 115.69 1,054,153 +0.80(+0.70%)
Sep 25, 2018 115.99 116.21 114.78 114.89 1,277,178 -0.92(-0.79%)
Sep 24, 2018 116.90 117.11 115.49 115.81 923,413 -1.30(-1.11%)
Sep 21, 2018 118.62 119.47 117.04 117.11 1,329,700 -1.48(-1.25%)
Sep 20, 2018 118.22 119.14 117.65 118.59 659,716 +0.81(+0.69%)
Sep 19, 2018 118.01 118.77 117.33 117.78 680,699 -0.45(-0.38%)
Sep 18, 2018 117.86 118.47 116.75 118.23 718,164 +1.59(+1.36%)
Sep 17, 2018 117.50 117.87 116.22 116.64 617,746 -0.60(-0.51%)
Sep 14, 2018 117.18 117.93 116.23 117.24 664,500 +0.57(+0.49%)
Sep 13, 2018 119.10 119.10 116.48 116.67 1,362,465 -1.81(-1.53%)
Sep 12, 2018 118.68 119.45 118.16 118.48 658,976 -0.44(-0.37%)
Sep 11, 2018 120.06 120.06 118.33 118.92 823,058 -0.96(-0.80%)
Sep 10, 2018 118.82 120.21 118.57 119.88 1,228,125 +1.81(+1.53%)
Sep 07, 2018 117.80 118.58 117.42 118.07 1,077,000 -0.58(-0.49%)
Sep 06, 2018 117.52 119.28 116.66 118.65 1,567,416 +1.53(+1.31%)
Sep 05, 2018 114.45 117.33 114.34 117.12 1,100,733 +2.29(+1.99%)
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.