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 (%)
May 31, 2019 112.00 113.83 110.04 113.28 2,851,000 -5.39(-4.54%)
May 30, 2019 118.30 119.06 118.00 118.67 428,634 +0.69(+0.58%)
May 29, 2019 120.36 120.36 117.36 117.98 987,593 -2.63(-2.18%)
May 28, 2019 121.26 122.93 120.47 120.61 1,131,564 -0.24(-0.20%)
May 24, 2019 121.76 122.29 120.42 120.85 851,400 -0.04(-0.03%)
May 23, 2019 120.02 120.97 118.74 120.89 965,742 -0.83(-0.68%)
May 22, 2019 122.07 123.00 120.88 121.72 667,378 -1.20(-0.98%)
May 21, 2019 122.28 123.39 121.42 122.92 1,139,140 +1.50(+1.24%)
May 20, 2019 120.69 122.11 120.58 121.42 720,599 -0.53(-0.43%)
May 17, 2019 120.11 123.56 120.11 121.95 1,206,900 +0.58(+0.48%)
May 16, 2019 120.51 121.98 119.44 121.37 466,127 +1.64(+1.37%)
May 15, 2019 118.46 120.30 117.95 119.73 642,529 +0.72(+0.60%)
May 14, 2019 117.85 119.78 117.44 119.01 737,129 +1.65(+1.41%)
May 13, 2019 118.33 118.81 116.52 117.36 967,231 -3.30(-2.73%)
May 10, 2019 121.45 122.58 117.68 120.66 1,298,900 -1.54(-1.26%)
May 09, 2019 120.40 122.47 119.93 122.20 531,432 +0.78(+0.64%)
May 08, 2019 122.42 122.69 121.28 121.42 601,598 -1.17(-0.95%)
May 07, 2019 123.23 123.59 120.85 122.59 875,186 -1.77(-1.42%)
May 06, 2019 123.23 124.75 123.23 124.36 606,377 -0.89(-0.71%)
May 03, 2019 124.04 125.58 123.61 125.25 616,900 +1.61(+1.30%)
May 02, 2019 122.42 123.82 121.68 123.64 840,438 +1.24(+1.01%)
May 01, 2019 123.03 123.77 121.79 122.40 760,635 -0.74(-0.60%)
Apr 30, 2019 119.25 123.87 118.50 123.14 1,469,283 +0.40(+0.33%)
Apr 29, 2019 124.88 124.88 122.53 122.74 892,460 -1.77(-1.42%)
Apr 26, 2019 123.27 124.57 122.55 124.51 620,100 +1.20(+0.97%)
Apr 25, 2019 123.13 123.98 121.16 123.31 906,161 -0.87(-0.70%)
Apr 24, 2019 124.48 125.59 124.03 124.18 751,493 +0.11(+0.09%)
Apr 23, 2019 123.92 124.68 123.55 124.07 1,006,305 +0.02(+0.02%)
Apr 22, 2019 124.88 125.72 123.95 124.05 1,111,398 -0.98(-0.78%)
Apr 18, 2019 124.04 125.92 123.17 125.03 2,825,100 +2.22(+1.81%)
Apr 17, 2019 121.25 123.89 119.10 122.81 2,295,734 +4.82(+4.09%)
Apr 16, 2019 117.59 118.57 116.68 117.99 1,093,582 +0.38(+0.32%)
Apr 15, 2019 118.23 118.63 117.26 117.61 739,473 -0.77(-0.65%)
Apr 12, 2019 118.00 118.95 117.59 118.38 671,100 +1.25(+1.07%)
Apr 11, 2019 117.14 117.39 115.86 117.13 701,874 +0.01(+0.01%)
Apr 10, 2019 116.41 117.18 115.23 117.12 679,676 +0.66(+0.57%)
Apr 09, 2019 116.93 117.00 116.03 116.46 593,196 -1.14(-0.97%)
Apr 08, 2019 117.50 117.74 116.70 117.60 510,571 +0.21(+0.18%)
Apr 05, 2019 117.21 117.93 116.80 117.39 732,500 +0.21(+0.18%)
Apr 04, 2019 116.48 117.82 115.67 117.18 1,028,227 +0.63(+0.54%)
Apr 03, 2019 117.57 117.99 116.15 116.55 1,220,617 -0.28(-0.24%)
Apr 02, 2019 117.51 117.78 116.25 116.83 955,789 -0.96(-0.82%)
Apr 01, 2019 116.49 118.65 116.35 117.79 1,137,392 +1.81(+1.56%)
Mar 29, 2019 117.07 118.33 115.67 115.98 1,572,700 -0.16(-0.14%)
Mar 28, 2019 114.65 116.27 114.65 116.14 654,459 +1.38(+1.20%)
Mar 27, 2019 113.52 114.95 113.40 114.76 1,003,204 +1.02(+0.90%)
Mar 26, 2019 113.39 114.07 112.64 113.74 634,162 +1.15(+1.02%)
Mar 25, 2019 112.79 114.71 112.18 112.59 1,343,834 +0.13(+0.12%)
Mar 22, 2019 114.58 115.52 111.37 112.46 1,928,000 -4.05(-3.48%)
Mar 21, 2019 113.91 116.90 112.92 116.51 1,304,253 +3.56(+3.15%)
Mar 20, 2019 115.20 115.26 111.27 112.95 2,259,697 -2.19(-1.90%)
Mar 19, 2019 116.11 116.92 114.97 115.14 1,272,622 -0.92(-0.79%)
Mar 18, 2019 114.78 116.22 114.62 116.06 861,487 +1.56(+1.36%)
Mar 15, 2019 114.92 115.95 113.83 114.50 1,340,400 -0.44(-0.38%)
Mar 14, 2019 114.84 115.22 114.09 114.94 711,014 +0.46(+0.40%)
Mar 13, 2019 113.64 115.23 113.28 114.48 839,350 +1.14(+1.01%)
Mar 12, 2019 114.85 114.96 112.98 113.34 858,829 -1.26(-1.10%)
Mar 11, 2019 111.46 114.89 111.09 114.60 1,241,497 +3.30(+2.96%)
Mar 08, 2019 110.92 111.43 109.37 111.30 1,686,800 -0.75(-0.67%)
Mar 07, 2019 111.32 112.34 110.42 112.05 1,240,697 +0.55(+0.49%)
Mar 06, 2019 110.21 112.07 110.21 111.50 1,001,924 +1.37(+1.24%)
Mar 05, 2019 110.44 112.18 109.65 110.13 1,408,341 -0.27(-0.24%)
Mar 04, 2019 108.77 111.71 108.77 110.40 1,524,631 +2.34(+2.17%)
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.