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 (%)
Apr 28, 2006 21.28 21.71 21.04 21.66 633,783 +0.26(+1.21%)
Apr 27, 2006 21.39 21.62 20.98 21.40 683,597 -0.20(-0.95%)
Apr 26, 2006 21.53 21.84 21.53 21.61 665,646 +0.12(+0.58%)
Apr 25, 2006 22.26 22.27 21.45 21.48 804,879 -0.80(-3.60%)
Apr 24, 2006 22.47 22.52 21.92 22.28 909,668 -0.18(-0.79%)
Apr 21, 2006 22.29 22.59 22.02 22.46 886,107 +0.47(+2.15%)
Apr 20, 2006 21.84 22.17 21.67 21.99 751,923 +0.08(+0.37%)
Apr 19, 2006 21.70 21.96 21.52 21.91 840,332 +0.34(+1.57%)
Apr 18, 2006 21.27 21.84 21.31 21.57 955,331 +0.31(+1.47%)
Apr 17, 2006 21.26 21.44 21.04 21.26 464,594 +0.00(+0.00%)
Apr 13, 2006 20.91 21.32 20.61 21.26 841,903 +0.35(+1.66%)
Apr 12, 2006 21.07 21.17 20.85 20.91 530,565 -0.21(-0.97%)
Apr 11, 2006 21.45 21.46 21.06 21.12 724,548 -0.33(-1.54%)
Apr 10, 2006 21.67 21.67 21.09 21.45 518,223 +0.06(+0.29%)
Apr 07, 2006 21.51 21.66 21.25 21.38 724,548 -0.02(-0.08%)
Apr 06, 2006 21.35 21.42 21.08 21.40 735,767 -0.08(-0.37%)
Apr 05, 2006 21.57 21.69 21.09 21.48 1,307,956 -0.27(-1.23%)
Apr 04, 2006 21.39 21.99 21.25 21.75 722,753 +0.25(+1.16%)
Apr 03, 2006 22.02 22.02 21.29 21.50 952,975 -0.52(-2.35%)
Mar 31, 2006 21.51 22.18 21.47 22.02 884,200 +0.60(+2.79%)
Mar 30, 2006 21.39 21.42 21.12 21.42 482,097 -0.03(-0.12%)
Mar 29, 2006 21.64 21.64 21.02 21.45 504,311 +0.25(+1.18%)
Mar 28, 2006 21.54 21.57 21.08 21.20 297,987 -0.36(-1.65%)
Mar 27, 2006 21.84 21.84 21.46 21.55 255,914 -0.29(-1.31%)
Mar 24, 2006 21.28 21.86 21.17 21.84 684,046 +0.57(+2.68%)
Mar 23, 2006 21.53 21.53 20.97 21.27 436,434 -0.26(-1.20%)
Mar 22, 2006 20.95 21.69 20.86 21.53 510,257 +0.58(+2.77%)
Mar 21, 2006 21.03 21.78 20.94 20.95 2,051,914 -0.08(-0.38%)
Mar 20, 2006 21.20 21.38 20.64 21.03 705,924 -0.17(-0.80%)
Mar 17, 2006 21.64 21.64 21.07 21.20 882,292 -0.34(-1.57%)
Mar 16, 2006 21.77 21.82 21.36 21.53 629,744 -0.21(-0.98%)
Mar 15, 2006 21.39 21.81 21.04 21.75 1,284,732 +1.29(+6.32%)
Mar 14, 2006 20.27 20.51 20.05 20.46 271,284 +0.21(+1.01%)
Mar 13, 2006 20.44 20.62 20.12 20.25 517,550 -0.12(-0.61%)
Mar 10, 2006 20.09 20.43 19.71 20.38 436,658 +0.32(+1.60%)
Mar 09, 2006 19.91 20.32 19.85 20.05 601,359 +0.16(+0.81%)
Mar 08, 2006 20.12 20.13 19.48 19.89 920,438 -0.26(-1.28%)
Mar 07, 2006 20.32 20.32 20.05 20.15 847,625 -0.30(-1.48%)
Mar 06, 2006 20.40 20.99 20.32 20.46 466,390 -0.54(-2.59%)
Mar 03, 2006 20.82 21.03 20.50 21.00 811,498 +0.19(+0.90%)
Mar 02, 2006 21.29 21.37 20.77 20.81 779,186 -0.48(-2.26%)
Mar 01, 2006 20.71 21.42 20.60 21.29 569,159 +0.64(+3.11%)
Feb 28, 2006 21.13 21.13 20.60 20.65 495,784 -0.48(-2.28%)
Feb 27, 2006 21.12 21.35 21.12 21.13 565,906 +0.04(+0.21%)
Feb 24, 2006 21.02 21.28 20.89 21.09 366,425 +0.00(+0.00%)
Feb 23, 2006 21.52 21.53 21.04 21.09 307,747 -0.43(-1.99%)
Feb 22, 2006 21.41 21.66 21.25 21.52 571,852 +0.21(+1.00%)
Feb 21, 2006 21.71 21.84 21.14 21.30 1,096,583 -0.43(-1.97%)
Feb 17, 2006 21.61 21.75 21.37 21.73 664,524 +0.12(+0.58%)
Feb 16, 2006 21.93 21.93 21.31 21.61 439,687 -0.21(-0.94%)
Feb 15, 2006 21.44 21.82 21.22 21.81 331,308 +0.32(+1.49%)
Feb 14, 2006 21.26 21.62 20.87 21.49 526,526 +0.28(+1.30%)
Feb 13, 2006 21.12 21.38 20.99 21.21 857,946 +0.27(+1.28%)
Feb 10, 2006 20.71 21.07 20.55 20.95 1,384,248 -0.17(-0.80%)
Feb 09, 2006 21.53 21.57 21.03 21.12 477,272 -0.38(-1.78%)
Feb 08, 2006 21.48 21.66 21.29 21.50 363,732 +0.00(+0.00%)
Feb 07, 2006 21.94 22.06 21.35 21.50 767,069 -0.54(-2.47%)
Feb 06, 2006 21.84 22.27 21.84 22.04 778,625 +0.21(+0.94%)
Feb 03, 2006 21.84 22.12 21.54 21.84 812,732 -0.09(-0.41%)
Feb 02, 2006 22.34 22.53 21.81 21.93 1,857,819 -0.70(-3.11%)
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.