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 (%)
Jul 29, 2016 95.25 96.83 94.86 96.11 981,081 +0.49(+0.51%)
Jul 28, 2016 95.12 96.60 94.76 95.62 795,303 +0.23(+0.24%)
Jul 27, 2016 95.92 96.37 94.45 95.39 866,502 -0.53(-0.55%)
Jul 26, 2016 96.15 96.31 94.83 95.92 1,474,670 -0.49(-0.51%)
Jul 25, 2016 97.66 97.83 96.30 96.41 750,927 -1.43(-1.46%)
Jul 22, 2016 97.50 98.15 96.99 97.84 806,318 +0.11(+0.11%)
Jul 21, 2016 97.77 98.43 96.60 97.73 1,732,289 -0.50(-0.51%)
Jul 20, 2016 97.76 99.20 97.33 98.23 2,288,676 +0.81(+0.83%)
Jul 19, 2016 93.36 98.15 93.00 97.42 3,680,006 +1.80(+1.88%)
Jul 18, 2016 94.04 95.73 92.75 95.62 1,724,604 +1.24(+1.31%)
Jul 15, 2016 95.27 95.59 94.25 94.38 794,038 -0.53(-0.56%)
Jul 14, 2016 93.49 95.49 93.26 94.91 1,983,738 +2.38(+2.57%)
Jul 13, 2016 91.50 93.56 90.50 92.53 2,166,252 +1.23(+1.35%)
Jul 12, 2016 91.26 92.06 91.00 91.30 696,357 +0.91(+1.01%)
Jul 11, 2016 90.52 91.64 89.91 90.39 699,268 +0.19(+0.21%)
Jul 08, 2016 88.65 90.42 87.66 90.20 793,755 +2.54(+2.90%)
Jul 07, 2016 88.76 89.17 87.14 87.66 1,086,884 -0.75(-0.85%)
Jul 06, 2016 87.14 88.52 86.52 88.41 1,208,348 +0.92(+1.05%)
Jul 05, 2016 88.64 89.02 86.74 87.49 1,444,244 -2.09(-2.33%)
Jul 01, 2016 89.85 89.58 89.58 89.58 930,400 -0.51(-0.57%)
Jun 30, 2016 89.51 90.10 87.58 90.09 1,428,648 +0.94(+1.05%)
Jun 29, 2016 87.77 89.20 87.28 89.15 800,839 +2.49(+2.87%)
Jun 28, 2016 85.57 86.77 85.41 86.66 922,667 +2.13(+2.52%)
Jun 27, 2016 85.96 85.96 84.01 84.53 1,568,847 -2.57(-2.95%)
Jun 24, 2016 88.30 88.81 86.55 87.10 1,377,012 -4.02(-4.41%)
Jun 23, 2016 91.12 91.79 90.41 91.12 1,170,014 +1.29(+1.44%)
Jun 22, 2016 89.92 90.35 87.51 89.83 1,247,090 +0.15(+0.17%)
Jun 21, 2016 87.99 90.15 86.09 89.68 1,436,135 +0.35(+0.39%)
Jun 20, 2016 88.98 90.64 88.98 89.33 1,534,553 +1.32(+1.50%)
Jun 17, 2016 87.39 89.16 87.33 88.01 1,339,822 +0.68(+0.78%)
Jun 16, 2016 87.33 87.51 85.63 87.33 1,674,066 +0.01(+0.01%)
Jun 15, 2016 89.26 89.88 87.20 87.32 1,753,315 -1.40(-1.58%)
Jun 14, 2016 89.00 90.72 88.58 88.72 2,274,245 -0.64(-0.72%)
Jun 13, 2016 88.26 90.55 87.39 89.36 2,102,512 +0.86(+0.97%)
Jun 10, 2016 89.18 89.73 87.97 88.50 1,201,689 -1.68(-1.86%)
Jun 09, 2016 91.72 92.30 89.05 90.18 1,799,320 -2.61(-2.81%)
Jun 08, 2016 92.39 93.45 91.89 92.79 878,964 +0.92(+1.00%)
Jun 07, 2016 91.53 92.29 91.48 91.87 800,145 +0.55(+0.60%)
Jun 06, 2016 92.48 92.58 90.42 91.32 1,358,678 -0.58(-0.63%)
Jun 03, 2016 91.74 92.27 90.36 91.90 977,542 +0.13(+0.14%)
Jun 02, 2016 91.82 92.31 91.25 91.77 954,470 -0.62(-0.67%)
Jun 01, 2016 92.32 92.44 91.30 92.39 673,928 -0.71(-0.76%)
May 31, 2016 93.51 94.60 92.80 93.10 1,375,302 -0.27(-0.29%)
May 27, 2016 93.47 93.37 93.37 93.37 611,000 -0.05(-0.05%)
May 26, 2016 93.93 94.51 92.52 93.42 1,189,916 -0.07(-0.07%)
May 25, 2016 91.22 93.61 90.84 93.49 1,398,488 +2.48(+2.72%)
May 24, 2016 90.83 92.08 89.68 91.01 1,467,052 +0.41(+0.45%)
May 23, 2016 91.11 91.58 90.32 90.60 1,364,057 -0.47(-0.52%)
May 20, 2016 91.14 91.73 90.54 91.07 778,936 +0.56(+0.62%)
May 19, 2016 90.13 90.83 88.78 90.51 1,230,714 -0.98(-1.07%)
May 18, 2016 89.72 92.23 89.28 91.49 1,968,824 +1.33(+1.48%)
May 17, 2016 88.66 91.85 88.45 90.16 1,659,043 +1.43(+1.61%)
May 16, 2016 88.06 89.27 87.71 88.73 1,791,421 +0.76(+0.86%)
May 13, 2016 90.08 91.18 87.27 87.97 1,403,696 -2.21(-2.45%)
May 12, 2016 92.26 93.54 89.02 90.18 1,454,108 -1.59(-1.73%)
May 11, 2016 93.34 94.02 91.74 91.77 1,130,261 -1.40(-1.50%)
May 10, 2016 92.08 93.73 91.75 93.17 1,528,684 +1.67(+1.83%)
May 09, 2016 92.91 94.05 91.39 91.50 1,469,346 -1.67(-1.79%)
May 06, 2016 91.74 93.48 91.20 93.17 1,382,815 +0.80(+0.87%)
May 05, 2016 93.19 94.00 92.30 92.37 738,897 -0.68(-0.73%)
May 04, 2016 93.33 93.84 92.26 93.05 1,193,914 -0.54(-0.58%)
May 03, 2016 94.51 95.24 92.19 93.59 1,701,390 -1.65(-1.73%)
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.