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 (%)
Sep 28, 2012 76.45 76.49 75.51 75.78 1,134,924 -1.18(-1.53%)
Sep 27, 2012 75.92 77.44 75.50 76.96 763,765 +1.60(+2.12%)
Sep 26, 2012 76.10 76.45 75.00 75.36 625,675 -1.00(-1.31%)
Sep 25, 2012 77.50 77.73 76.18 76.36 808,112 -0.72(-0.93%)
Sep 24, 2012 75.55 77.34 75.05 77.08 911,760 +1.08(+1.42%)
Sep 21, 2012 78.74 79.61 75.64 76.00 1,322,030 -0.90(-1.17%)
Sep 20, 2012 77.24 77.71 75.50 76.90 1,584,565 -2.22(-2.81%)
Sep 19, 2012 78.91 79.99 76.81 79.12 1,747,363 -0.63(-0.79%)
Sep 18, 2012 81.19 81.26 79.56 79.75 1,061,588 -1.49(-1.83%)
Sep 17, 2012 83.28 83.31 81.10 81.24 1,048,913 -2.39(-2.86%)
Sep 14, 2012 81.97 83.95 81.71 83.63 855,753 +2.09(+2.56%)
Sep 13, 2012 81.67 81.88 80.31 81.54 698,889 -0.22(-0.27%)
Sep 12, 2012 80.23 81.83 80.23 81.76 510,143 +1.08(+1.34%)
Sep 11, 2012 80.00 81.29 79.94 80.68 841,542 +0.94(+1.18%)
Sep 10, 2012 79.51 80.22 79.49 79.74 436,805 -0.08(-0.10%)
Sep 07, 2012 80.00 80.00 79.06 79.82 809,857 +0.13(+0.16%)
Sep 06, 2012 76.90 79.70 76.47 79.69 1,206,784 +2.93(+3.82%)
Sep 05, 2012 77.60 77.99 75.63 76.76 1,198,481 -1.01(-1.30%)
Sep 04, 2012 77.20 77.99 76.06 77.77 618,396 +0.44(+0.57%)
Aug 31, 2012 77.64 77.64 76.46 77.33 433,490 +0.40(+0.52%)
Aug 30, 2012 77.11 77.46 76.41 76.93 472,484 -0.70(-0.90%)
Aug 29, 2012 77.95 77.95 76.77 77.63 605,104 +0.47(+0.61%)
Aug 27, 2012 77.87 77.87 76.79 77.16 455,345 -0.54(-0.69%)
Aug 24, 2012 76.70 77.87 76.39 77.70 535,561 +0.93(+1.21%)
Aug 23, 2012 77.76 78.24 76.40 76.77 865,507 -1.41(-1.80%)
Aug 22, 2012 78.08 78.66 77.57 78.18 538,121 -0.24(-0.31%)
Aug 21, 2012 77.73 78.99 77.32 78.42 1,056,819 +0.79(+1.02%)
Aug 20, 2012 77.88 78.45 76.73 77.63 831,450 -0.14(-0.18%)
Aug 17, 2012 76.60 77.86 76.40 77.77 731,706 +1.17(+1.53%)
Aug 16, 2012 76.45 77.22 75.86 76.60 647,917 +0.38(+0.50%)
Aug 15, 2012 75.16 76.44 74.96 76.22 785,075 +0.84(+1.11%)
Aug 14, 2012 74.65 75.49 74.24 75.38 1,263,102 +1.39(+1.88%)
Aug 13, 2012 73.82 74.15 73.31 73.99 495,993 -0.17(-0.23%)
Aug 10, 2012 73.13 74.34 72.55 74.16 360,067 +0.78(+1.06%)
Aug 09, 2012 73.60 74.25 72.98 73.38 344,394 -0.20(-0.27%)
Aug 08, 2012 73.33 74.36 73.22 73.58 536,818 +0.12(+0.16%)
Aug 07, 2012 74.05 75.88 73.40 73.46 909,378 +0.07(+0.10%)
Aug 06, 2012 74.03 74.96 73.35 73.39 588,233 -0.74(-1.00%)
Aug 03, 2012 73.33 74.55 73.02 74.13 799,710 +2.65(+3.71%)
Aug 02, 2012 70.78 72.53 70.50 71.48 474,179 +0.19(+0.27%)
Aug 01, 2012 73.22 73.59 71.25 71.29 611,441 -1.51(-2.07%)
Jul 31, 2012 73.65 74.32 72.26 72.80 852,431 -0.77(-1.05%)
Jul 30, 2012 74.51 74.75 72.82 73.57 652,414 -1.09(-1.46%)
Jul 27, 2012 72.82 75.26 72.72 74.66 1,013,239 +2.30(+3.18%)
Jul 26, 2012 72.30 72.96 71.71 72.36 725,982 +1.56(+2.20%)
Jul 25, 2012 69.80 71.12 69.29 70.80 1,050,838 +1.21(+1.74%)
Jul 24, 2012 69.56 70.30 68.73 69.59 704,417 -0.06(-0.09%)
Jul 23, 2012 69.39 70.00 68.69 69.65 672,365 -1.14(-1.61%)
Jul 20, 2012 70.95 71.65 70.51 70.79 767,345 -1.07(-1.49%)
Jul 19, 2012 69.11 72.90 69.02 71.86 1,614,885 +3.18(+4.63%)
Jul 18, 2012 68.85 70.23 68.43 68.68 1,067,006 -0.17(-0.25%)
Jul 17, 2012 67.98 69.09 65.86 68.85 2,194,122 +0.00(+0.00%)
Jul 16, 2012 69.99 70.18 68.59 68.85 930,453 -1.24(-1.77%)
Jul 13, 2012 68.48 70.28 68.39 70.09 785,294 +1.84(+2.70%)
Jul 12, 2012 68.38 68.85 67.40 68.25 953,013 -0.41(-0.60%)
Jul 11, 2012 69.28 70.09 68.27 68.66 816,033 -0.74(-1.07%)
Jul 10, 2012 70.54 71.38 68.94 69.40 627,087 -0.87(-1.24%)
Jul 09, 2012 69.65 70.54 69.32 70.27 467,982 +0.38(+0.54%)
Jul 06, 2012 70.13 70.36 69.32 69.89 498,042 -1.02(-1.44%)
Jul 05, 2012 69.22 71.88 68.79 70.91 1,274,933 +1.64(+2.37%)
Jul 03, 2012 68.86 69.49 68.58 69.27 526,704 +0.68(+0.99%)
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.