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 30, 2014 91.21 91.96 91.05 91.87 1,574,153 +0.70(+0.77%)
Apr 29, 2014 91.05 92.08 90.75 91.17 723,809 +0.37(+0.41%)
Apr 28, 2014 90.92 91.70 89.28 90.80 1,567,265 +0.39(+0.43%)
Apr 25, 2014 91.72 91.77 90.09 90.41 733,610 -1.45(-1.58%)
Apr 24, 2014 92.46 92.76 91.24 91.86 864,225 -0.09(-0.10%)
Apr 23, 2014 92.78 93.12 91.60 91.95 974,300 -0.82(-0.88%)
Apr 22, 2014 93.38 93.61 92.73 92.77 940,589 -0.29(-0.31%)
Apr 21, 2014 92.47 93.30 92.09 93.06 796,731 +0.95(+1.03%)
Apr 17, 2014 92.38 92.11 92.11 92.11 2,363,170 -0.27(-0.30%)
Apr 16, 2014 90.31 92.49 89.72 92.38 1,361,061 +2.08(+2.30%)
Apr 15, 2014 88.65 90.74 88.64 90.31 1,683,459 +1.81(+2.05%)
Apr 14, 2014 88.09 89.31 87.54 88.50 1,226,678 +1.48(+1.71%)
Apr 11, 2014 87.54 88.43 86.92 87.01 1,525,530 -1.86(-2.09%)
Apr 10, 2014 92.05 92.36 88.76 88.87 1,148,132 -3.37(-3.65%)
Apr 09, 2014 90.76 92.26 89.97 92.24 1,057,607 +1.90(+2.11%)
Apr 08, 2014 91.19 91.55 90.18 90.33 1,280,076 -0.66(-0.72%)
Apr 07, 2014 91.66 92.72 90.27 90.99 1,290,429 -0.75(-0.81%)
Apr 04, 2014 93.75 93.80 90.48 91.74 2,912,398 -3.42(-3.59%)
Apr 03, 2014 94.93 95.23 94.44 95.15 1,022,697 +0.16(+0.17%)
Apr 02, 2014 94.03 96.29 93.95 94.99 1,852,419 +1.07(+1.14%)
Apr 01, 2014 93.59 93.94 92.62 93.91 1,151,099 +0.97(+1.04%)
Mar 31, 2014 91.27 93.38 90.55 92.95 1,465,074 +2.23(+2.46%)
Mar 28, 2014 89.59 91.69 89.32 90.72 1,853,000 +1.57(+1.76%)
Mar 27, 2014 88.73 89.95 88.52 89.15 1,101,706 +0.34(+0.38%)
Mar 26, 2014 91.07 91.49 88.78 88.81 1,474,637 -2.07(-2.27%)
Mar 25, 2014 90.34 91.33 90.28 90.88 1,100,988 +1.23(+1.37%)
Mar 24, 2014 90.16 90.46 88.43 89.65 1,044,580 -0.13(-0.14%)
Mar 21, 2014 91.49 92.09 89.76 89.78 1,778,893 -0.85(-0.93%)
Mar 20, 2014 90.43 91.05 89.53 90.63 860,076 -0.30(-0.33%)
Mar 19, 2014 91.14 91.74 90.50 90.93 1,068,864 -0.13(-0.14%)
Mar 18, 2014 90.00 91.19 89.42 91.05 1,223,675 +1.37(+1.52%)
Mar 17, 2014 88.70 90.23 88.70 89.69 1,035,250 +1.71(+1.95%)
Mar 14, 2014 89.18 89.55 87.88 87.98 1,793,945 -1.19(-1.34%)
Mar 13, 2014 92.46 92.78 88.44 89.17 2,889,812 -3.03(-3.29%)
Mar 12, 2014 90.97 93.11 90.71 92.20 2,184,857 +0.92(+1.01%)
Mar 11, 2014 90.44 92.03 89.40 91.28 2,509,066 +0.97(+1.08%)
Mar 10, 2014 89.38 90.34 88.79 90.31 1,831,046 +0.72(+0.80%)
Mar 07, 2014 89.40 90.26 88.34 89.59 1,657,414 +0.75(+0.84%)
Mar 06, 2014 88.27 89.16 88.11 88.84 967,947 +0.96(+1.09%)
Mar 05, 2014 87.93 88.57 87.55 87.89 1,074,330 -0.23(-0.26%)
Mar 04, 2014 87.39 88.32 87.18 88.11 1,367,710 +2.15(+2.50%)
Mar 03, 2014 84.86 86.65 84.40 85.96 1,526,087 +0.67(+0.79%)
Feb 28, 2014 84.54 85.56 83.98 85.29 1,406,699 +0.61(+0.72%)
Feb 27, 2014 83.28 85.13 83.04 84.68 1,715,158 +0.96(+1.15%)
Feb 26, 2014 84.66 84.72 83.04 83.72 3,130,566 -1.09(-1.28%)
Feb 25, 2014 85.81 86.15 84.04 84.81 2,715,366 -1.10(-1.28%)
Feb 24, 2014 86.16 87.04 85.79 85.91 2,063,877 -0.89(-1.03%)
Feb 21, 2014 86.15 88.41 85.66 86.80 2,645,509 +1.23(+1.43%)
Feb 20, 2014 82.84 85.88 82.70 85.57 2,549,028 +2.82(+3.41%)
Feb 19, 2014 83.71 84.91 82.54 82.75 2,549,030 -0.50(-0.60%)
Feb 18, 2014 85.28 86.02 80.42 83.24 7,024,257 -3.90(-4.47%)
Feb 14, 2014 89.56 87.14 87.14 87.14 3,806,888 -2.32(-2.60%)
Feb 13, 2014 90.44 90.92 89.17 89.47 2,782,841 -2.18(-2.38%)
Feb 12, 2014 92.82 93.06 91.08 91.64 1,517,183 -1.08(-1.17%)
Feb 11, 2014 92.03 93.14 91.94 92.73 1,067,410 +0.36(+0.39%)
Feb 10, 2014 93.20 93.33 91.77 92.36 983,181 -0.80(-0.86%)
Feb 07, 2014 92.56 93.62 91.72 93.16 1,061,982 +1.32(+1.43%)
Feb 06, 2014 91.05 92.24 90.81 91.84 1,116,902 +1.11(+1.22%)
Feb 05, 2014 91.49 91.75 89.97 90.74 1,384,962 -1.04(-1.14%)
Feb 04, 2014 91.39 93.16 91.19 91.78 1,738,407 +0.74(+0.82%)
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.