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 (%)
May 31, 2006 26.85 27.07 26.20 26.53 1,166,500 -0.18(-0.67%)
May 30, 2006 27.70 27.70 26.71 26.71 567,200 -0.98(-3.54%)
May 26, 2006 28.00 28.03 27.12 27.69 1,365,100 +0.88(+3.28%)
May 25, 2006 26.50 26.90 26.47 26.81 1,099,900 +0.71(+2.72%)
May 24, 2006 25.88 26.65 25.69 26.10 1,780,900 +0.25(+0.97%)
May 23, 2006 25.94 26.54 25.75 25.85 1,332,300 +0.16(+0.62%)
May 22, 2006 25.53 25.84 24.92 25.69 573,000 +0.01(+0.04%)
May 19, 2006 25.54 26.25 25.25 25.68 678,500 +0.15(+0.59%)
May 18, 2006 25.89 26.39 25.50 25.53 779,900 -0.26(-1.01%)
May 17, 2006 26.10 26.33 25.44 25.79 951,600 -0.67(-2.53%)
May 16, 2006 26.26 26.78 26.25 26.46 733,300 +0.32(+1.22%)
May 15, 2006 26.51 26.73 25.63 26.14 1,159,800 -0.38(-1.43%)
May 12, 2006 26.85 27.16 26.39 26.52 906,600 -0.38(-1.41%)
May 11, 2006 27.45 27.45 26.80 26.90 939,400 -0.54(-1.97%)
May 10, 2006 27.04 27.70 26.84 27.44 849,300 +0.30(+1.11%)
May 09, 2006 27.20 27.37 27.08 27.14 530,700 +0.02(+0.07%)
May 08, 2006 27.20 27.37 26.93 27.12 665,200 -0.32(-1.17%)
May 05, 2006 27.96 28.42 27.36 27.44 763,200 -0.31(-1.12%)
May 04, 2006 27.25 27.77 27.09 27.75 1,228,800 +0.50(+1.83%)
May 03, 2006 27.00 27.58 26.66 27.25 2,181,200 +0.05(+0.18%)
May 02, 2006 25.70 27.30 24.99 27.20 4,575,400 +2.73(+11.16%)
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.