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, 2009 13.35 13.62 13.01 13.59 4,003,881 +0.45(+3.39%)
Apr 29, 2009 13.59 13.77 13.00 13.15 5,159,771 -0.14(-1.07%)
Apr 28, 2009 13.47 13.74 13.17 13.29 1,893,756 -0.36(-2.61%)
Apr 27, 2009 14.50 14.50 13.42 13.65 3,048,137 -1.24(-8.32%)
Apr 24, 2009 14.72 15.05 14.54 14.88 1,700,445 +0.40(+2.77%)
Apr 23, 2009 14.18 14.72 13.95 14.48 1,702,328 +0.31(+2.20%)
Apr 22, 2009 14.22 14.72 13.91 14.17 2,068,201 -0.14(-1.00%)
Apr 21, 2009 13.72 14.49 13.65 14.31 1,729,178 +0.51(+3.68%)
Apr 20, 2009 14.88 14.88 13.79 13.81 1,643,591 -1.21(-8.07%)
Apr 17, 2009 14.82 15.58 14.63 15.02 1,679,647 +0.27(+1.81%)
Apr 16, 2009 14.64 14.91 14.32 14.75 1,513,884 +0.29(+2.03%)
Apr 15, 2009 13.41 14.88 13.41 14.46 3,403,546 +0.97(+7.20%)
Apr 14, 2009 13.62 13.91 13.28 13.49 1,030,295 -0.31(-2.26%)
Apr 13, 2009 13.44 14.05 13.01 13.80 1,643,937 +0.16(+1.18%)
Apr 09, 2009 12.82 13.80 12.80 13.64 2,372,000 +1.14(+9.13%)
Apr 08, 2009 12.24 12.52 11.97 12.50 1,582,349 +0.45(+3.70%)
Apr 07, 2009 12.26 12.42 11.98 12.05 1,828,131 -0.46(-3.70%)
Apr 06, 2009 12.55 12.56 12.18 12.51 1,585,702 -0.14(-1.13%)
Apr 03, 2009 12.34 12.70 12.34 12.66 1,763,849 +0.36(+2.90%)
Apr 02, 2009 11.60 12.74 11.53 12.30 2,978,977 +1.05(+9.35%)
Apr 01, 2009 11.19 11.33 10.92 11.25 1,952,713 -0.08(-0.71%)
Mar 31, 2009 11.34 11.65 11.14 11.33 1,463,262 -0.04(-0.39%)
Mar 30, 2009 12.03 12.05 11.27 11.37 1,444,372 -1.52(-11.76%)
Mar 26, 2009 12.28 12.90 12.04 12.89 3,414,326 +1.25(+10.72%)
Mar 25, 2009 12.27 12.48 11.11 11.64 2,471,506 -0.47(-3.90%)
Mar 24, 2009 13.05 13.05 11.85 12.11 3,460,081 -1.14(-8.61%)
Mar 23, 2009 12.84 13.25 12.79 13.25 2,457,316 +1.20(+9.98%)
Mar 20, 2009 13.16 13.16 12.01 12.05 2,245,031 -1.06(-8.09%)
Mar 19, 2009 13.52 13.56 13.04 13.11 2,182,677 -0.29(-2.13%)
Mar 18, 2009 13.28 13.57 12.85 13.40 3,570,134 +0.10(+0.74%)
Mar 17, 2009 13.05 13.42 12.70 13.30 2,381,115 +0.20(+1.50%)
Mar 16, 2009 13.20 13.90 12.92 13.10 3,296,769 +0.29(+2.23%)
Mar 13, 2009 13.05 13.20 12.67 12.82 0 -0.06(-0.48%)
Mar 12, 2009 12.49 12.97 12.02 12.88 2,831,352 +0.41(+3.29%)
Mar 11, 2009 12.67 12.72 12.20 12.47 2,781,866 -0.16(-1.27%)
Mar 10, 2009 12.26 12.63 12.10 12.63 2,608,272 +0.68(+5.67%)
Mar 09, 2009 11.85 12.46 11.71 11.95 2,080,994 -0.11(-0.89%)
Mar 06, 2009 12.10 12.47 11.70 12.06 0 +0.05(+0.45%)
Mar 05, 2009 12.91 13.13 11.72 12.01 3,505,176 -1.28(-9.66%)
Mar 04, 2009 13.41 13.64 13.06 13.29 3,781,742 -0.90(-6.34%)
Mar 02, 2009 15.21 15.30 13.96 14.19 3,851,283 -1.58(-10.01%)
Feb 27, 2009 15.96 16.35 15.24 15.77 0 -0.52(-3.17%)
Feb 26, 2009 16.29 16.60 15.92 16.28 2,344,935 +0.04(+0.22%)
Feb 25, 2009 16.66 16.71 15.68 16.25 2,983,174 -0.48(-2.88%)
Feb 24, 2009 15.80 16.98 15.60 16.73 2,614,380 +1.15(+7.38%)
Feb 23, 2009 16.69 17.11 15.48 15.58 2,830,926 -1.18(-7.02%)
Feb 20, 2009 16.53 17.11 15.87 16.76 2,860,122 +0.09(+0.53%)
Feb 19, 2009 17.32 17.55 16.49 16.67 2,284,943 -0.39(-2.30%)
Feb 18, 2009 16.79 17.14 16.38 17.06 2,231,943 +0.33(+1.97%)
Feb 17, 2009 16.80 17.13 16.34 16.73 1,969,503 -0.86(-4.87%)
Feb 13, 2009 17.46 18.09 17.38 17.59 1,294,258 +0.10(+0.56%)
Feb 12, 2009 17.13 17.54 16.66 17.49 1,989,386 +0.13(+0.77%)
Feb 11, 2009 17.37 17.85 16.95 17.35 1,112,774 -0.15(-0.87%)
Feb 10, 2009 18.60 18.97 17.28 17.51 1,440,329 -1.24(-6.61%)
Feb 09, 2009 19.07 19.16 18.41 18.74 1,243,377 -0.38(-2.00%)
Feb 06, 2009 17.90 19.31 17.64 19.13 1,808,831 +1.52(+8.66%)
Feb 05, 2009 17.26 17.79 17.00 17.60 2,525,949 +0.12(+0.71%)
Feb 04, 2009 17.87 18.66 17.33 17.48 2,094,568 -0.43(-2.39%)
Feb 03, 2009 16.65 18.07 16.56 17.91 2,460,626 +1.41(+8.54%)
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.