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 (%)
Dec 29, 2017 105.22 105.22 105.22 0 -0.39(-0.37%)
Dec 28, 2017 106.56 107.16 105.41 105.61 1,088,838 -1.49(-1.39%)
Dec 27, 2017 107.54 108.00 106.91 107.10 980,148 -0.54(-0.50%)
Dec 26, 2017 108.43 108.74 107.48 107.64 446,833 -0.55(-0.51%)
Dec 22, 2017 108.71 108.91 107.77 108.19 664,212 -0.43(-0.40%)
Dec 21, 2017 111.02 111.08 108.39 108.62 1,836,175 -2.07(-1.87%)
Dec 20, 2017 112.63 112.77 110.68 110.69 685,707 -1.38(-1.23%)
Dec 19, 2017 111.66 112.50 110.37 112.07 838,671 +1.02(+0.92%)
Dec 18, 2017 111.70 111.96 110.74 111.05 881,071 +0.09(+0.08%)
Dec 15, 2017 110.34 111.26 110.09 110.96 1,845,251 +1.09(+0.99%)
Dec 14, 2017 111.01 111.16 109.37 109.87 1,507,666 -1.09(-0.98%)
Dec 13, 2017 110.16 111.69 109.94 110.96 957,758 +0.66(+0.60%)
Dec 12, 2017 110.30 110.77 109.19 110.30 1,056,926 -0.33(-0.30%)
Dec 11, 2017 111.56 111.81 110.22 110.63 1,327,624 -1.11(-0.99%)
Dec 08, 2017 112.36 112.74 111.46 111.74 804,320 +0.15(+0.13%)
Dec 07, 2017 110.76 112.14 110.52 111.59 1,694,285 +0.17(+0.15%)
Dec 06, 2017 112.07 112.92 111.21 111.42 873,341 -0.67(-0.60%)
Dec 05, 2017 114.00 114.00 111.24 112.09 1,281,309 -1.35(-1.19%)
Dec 04, 2017 114.85 112.96 113.44 1,533,863 +3.05(+2.76%)
Dec 01, 2017 112.42 112.42 110.06 110.39 1,097,725 -1.75(-1.56%)
Nov 30, 2017 110.12 112.88 109.58 112.14 1,506,814 +2.02(+1.83%)
Nov 29, 2017 107.32 110.99 107.12 110.12 1,337,437 +3.25(+3.04%)
Nov 28, 2017 106.66 107.07 105.66 106.87 991,066 +0.72(+0.68%)
Nov 27, 2017 106.40 107.34 105.34 106.15 973,986 -0.27(-0.25%)
Nov 24, 2017 106.55 107.09 106.00 106.42 261,447 +0.47(+0.44%)
Nov 22, 2017 105.15 106.38 104.94 105.95 487,559 +1.01(+0.96%)
Nov 21, 2017 103.94 105.43 103.53 104.94 700,330 +1.15(+1.11%)
Nov 20, 2017 102.93 103.82 102.18 103.79 691,013 +1.12(+1.09%)
Nov 17, 2017 102.90 103.53 102.03 102.67 451,427 -0.85(-0.82%)
Nov 16, 2017 102.60 104.05 102.17 103.52 628,863 +1.35(+1.32%)
Nov 15, 2017 104.04 104.04 102.11 102.17 822,292 -2.08(-2.00%)
Nov 14, 2017 104.50 104.81 104.00 104.25 624,771 -0.87(-0.83%)
Nov 13, 2017 104.55 105.19 103.82 105.12 691,866 +0.32(+0.31%)
Nov 10, 2017 104.87 105.24 103.84 104.80 628,986 -0.45(-0.43%)
Nov 09, 2017 105.26 106.36 104.25 105.25 854,660 -0.49(-0.46%)
Nov 08, 2017 105.88 106.11 104.72 105.74 605,991 -0.32(-0.30%)
Nov 07, 2017 105.93 106.89 105.24 106.06 787,626 +0.07(+0.07%)
Nov 06, 2017 104.86 106.14 104.31 105.99 943,646 +1.13(+1.08%)
Nov 03, 2017 105.75 106.75 104.84 104.86 1,498,873 -0.89(-0.84%)
Nov 02, 2017 105.67 106.11 105.11 105.75 870,523 +0.29(+0.27%)
Nov 01, 2017 104.77 105.72 104.46 105.46 952,870 +1.24(+1.19%)
Oct 31, 2017 105.05 105.05 103.26 104.22 1,086,507 -0.75(-0.71%)
Oct 30, 2017 103.93 105.42 103.81 104.97 990,441 +0.71(+0.68%)
Oct 27, 2017 104.68 105.24 103.42 104.26 775,111 -0.42(-0.40%)
Oct 26, 2017 102.67 105.24 102.00 104.68 918,080 +2.48(+2.43%)
Oct 25, 2017 104.73 104.73 102.03 102.20 1,218,817 -1.91(-1.83%)
Oct 24, 2017 106.28 106.76 103.59 104.11 1,392,578 -1.90(-1.79%)
Oct 23, 2017 106.57 107.69 105.53 106.01 1,304,845 +0.82(+0.78%)
Oct 20, 2017 106.12 107.28 104.43 105.19 1,734,623 +1.41(+1.36%)
Oct 19, 2017 102.51 103.80 101.31 103.78 1,453,935 +0.97(+0.94%)
Oct 18, 2017 101.79 103.54 101.48 102.81 1,805,406 +1.34(+1.32%)
Oct 17, 2017 101.25 101.70 99.70 101.47 2,083,529 -0.43(-0.42%)
Oct 16, 2017 104.35 104.56 101.82 101.90 1,364,437 -2.27(-2.18%)
Oct 13, 2017 105.69 105.84 103.99 104.17 825,720 -1.29(-1.22%)
Oct 12, 2017 104.90 105.98 104.90 105.46 1,033,502 +0.57(+0.54%)
Oct 11, 2017 104.68 105.86 104.52 104.89 905,431 +0.10(+0.10%)
Oct 10, 2017 105.97 105.99 104.06 104.79 695,643 +0.63(+0.60%)
Oct 09, 2017 103.75 104.34 103.69 104.16 533,422 +0.42(+0.40%)
Oct 06, 2017 106.52 107.33 103.21 103.74 2,136,739 -3.67(-3.42%)
Oct 05, 2017 106.71 107.72 106.48 107.41 699,807 +0.39(+0.36%)
Oct 04, 2017 106.62 107.39 106.13 107.02 634,176 +0.22(+0.21%)
Oct 03, 2017 106.90 107.36 106.65 106.80 1,290,035 -0.24(-0.22%)
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.