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 (%)
Jan 31, 2017 85.99 86.25 85.18 85.91 2,237,423 -0.45(-0.52%)
Jan 30, 2017 85.74 86.69 85.34 86.36 1,579,314 +0.36(+0.42%)
Jan 27, 2017 87.49 87.49 85.17 86.00 2,429,748 -1.28(-1.47%)
Jan 26, 2017 87.55 89.06 87.01 87.28 2,571,596 -1.59(-1.79%)
Jan 25, 2017 86.69 88.94 86.59 88.87 1,920,013 +2.52(+2.92%)
Jan 24, 2017 85.93 87.00 85.50 86.35 1,325,118 +0.75(+0.88%)
Jan 23, 2017 86.07 86.95 84.97 85.60 2,065,246 -2.31(-2.63%)
Jan 20, 2017 85.00 89.09 84.11 87.91 4,102,720 +3.41(+4.04%)
Jan 19, 2017 87.19 88.08 84.17 84.50 2,938,926 -0.46(-0.54%)
Jan 18, 2017 83.98 85.36 83.36 84.96 1,665,316 +0.70(+0.83%)
Jan 17, 2017 84.41 86.25 83.73 84.26 1,850,082 +0.37(+0.44%)
Jan 13, 2017 83.89 83.89 83.89 0 +1.77(+2.16%)
Jan 12, 2017 81.21 82.39 80.38 82.12 1,701,018 +0.67(+0.82%)
Jan 11, 2017 81.27 82.23 81.25 81.45 1,641,165 +0.17(+0.21%)
Jan 10, 2017 81.54 82.44 80.78 81.28 924,629 -0.27(-0.33%)
Jan 09, 2017 83.30 83.75 81.22 81.55 1,712,486 -2.26(-2.70%)
Jan 06, 2017 81.70 84.30 81.41 83.81 1,778,097 +2.10(+2.57%)
Jan 05, 2017 81.22 82.92 81.08 81.71 2,347,296 +0.53(+0.65%)
Jan 04, 2017 81.26 82.07 79.05 81.18 4,636,714 +0.36(+0.45%)
Jan 03, 2017 85.52 85.64 80.62 80.82 2,919,311 -4.03(-4.75%)
Dec 30, 2016 84.85 84.85 84.85 0 +0.39(+0.46%)
Dec 29, 2016 84.84 85.09 84.19 84.46 617,579 -0.07(-0.08%)
Dec 28, 2016 85.87 86.60 84.42 84.53 805,609 -1.63(-1.89%)
Dec 27, 2016 85.30 86.38 85.23 86.16 667,046 +0.87(+1.02%)
Dec 23, 2016 85.29 85.29 85.29 0 +0.00(+0.00%)
Dec 22, 2016 85.48 85.56 84.99 85.29 1,169,862 -0.20(-0.23%)
Dec 21, 2016 85.97 85.97 84.82 85.49 984,167 -0.24(-0.28%)
Dec 20, 2016 86.52 86.83 85.24 85.73 1,267,454 -0.73(-0.84%)
Dec 19, 2016 86.47 86.53 85.65 86.46 917,178 -0.15(-0.17%)
Dec 16, 2016 86.40 87.05 85.78 86.61 1,844,667 +0.99(+1.16%)
Dec 15, 2016 85.12 86.69 85.05 85.62 1,281,165 +0.91(+1.07%)
Dec 14, 2016 85.66 86.28 84.53 84.71 1,380,779 -1.26(-1.47%)
Dec 13, 2016 86.31 86.69 85.27 85.97 1,414,417 +0.59(+0.69%)
Dec 12, 2016 86.13 86.36 84.56 85.38 4,615,252 -0.64(-0.74%)
Dec 09, 2016 85.62 86.60 84.60 86.02 1,917,502 -0.20(-0.23%)
Dec 08, 2016 86.33 86.65 84.60 86.22 1,826,123 +0.00(+0.00%)
Dec 07, 2016 84.40 86.39 83.72 86.22 1,835,677 +2.42(+2.89%)
Dec 06, 2016 84.61 85.25 83.36 83.80 2,042,837 -1.68(-1.97%)
Dec 05, 2016 86.50 86.65 85.46 85.48 2,453,661 -0.24(-0.28%)
Dec 02, 2016 86.79 87.18 85.48 85.72 2,307,298 -1.01(-1.16%)
Dec 01, 2016 89.17 89.76 86.62 86.73 2,288,370 -1.98(-2.23%)
Nov 30, 2016 88.48 89.81 88.43 88.71 1,244,098 +0.76(+0.86%)
Nov 29, 2016 88.11 88.87 87.33 87.95 918,189 -0.53(-0.60%)
Nov 28, 2016 87.88 88.92 87.29 88.48 1,364,688 +0.69(+0.79%)
Nov 25, 2016 87.83 88.03 87.24 87.79 495,852 -0.33(-0.37%)
Nov 23, 2016 88.12 88.12 88.12 0 +1.42(+1.64%)
Nov 22, 2016 89.85 89.90 86.31 86.70 2,206,116 -2.04(-2.30%)
Nov 21, 2016 87.75 89.10 87.74 88.74 1,512,987 +1.17(+1.34%)
Nov 18, 2016 85.91 87.66 85.87 87.57 1,494,401 +1.57(+1.83%)
Nov 17, 2016 85.00 86.74 85.00 86.00 2,124,264 +0.99(+1.16%)
Nov 16, 2016 85.01 86.40 84.48 85.01 1,684,317 -0.17(-0.20%)
Nov 15, 2016 85.21 85.92 83.97 85.18 1,624,685 +0.08(+0.09%)
Nov 14, 2016 82.46 85.98 82.25 85.10 2,814,843 +3.05(+3.72%)
Nov 11, 2016 81.09 82.14 80.24 82.05 3,239,427 +0.94(+1.16%)
Nov 10, 2016 83.76 85.01 81.10 81.11 5,686,452 -1.37(-1.66%)
Nov 09, 2016 80.18 83.72 79.30 82.48 13,279,280 -10.07(-10.88%)
Nov 08, 2016 91.39 92.99 89.99 92.55 1,884,794 +1.05(+1.15%)
Nov 07, 2016 91.98 93.09 90.71 91.50 2,483,168 +3.53(+4.01%)
Nov 04, 2016 87.71 89.17 87.51 87.97 1,252,311 -0.01(-0.01%)
Nov 03, 2016 87.55 89.25 87.22 87.98 1,487,402 +0.50(+0.57%)
Nov 02, 2016 85.81 88.03 85.36 87.48 1,722,732 +1.39(+1.61%)
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.