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, 2003 10.66 10.66 9.680 9.867 6,211,952 -0.78(-7.36%)
Apr 29, 2003 10.56 10.74 10.46 10.65 809,030 +0.47(+4.64%)
Apr 28, 2003 9.938 10.18 9.849 10.18 326,596 +0.19(+1.87%)
Apr 25, 2003 10.05 10.12 9.983 9.992 583,408 -0.05(-0.53%)
Apr 24, 2003 10.02 10.16 9.992 10.05 299,782 +0.02(+0.18%)
Apr 23, 2003 9.796 10.07 9.715 10.03 337,479 +0.32(+3.31%)
Apr 22, 2003 9.804 9.840 9.537 9.706 707,382 -0.15(-1.54%)
Apr 21, 2003 10.27 10.43 9.858 9.858 599,788 -0.63(-6.03%)
Apr 17, 2003 10.07 10.49 10.07 10.49 351,279 +0.60(+6.04%)
Apr 16, 2003 10.16 10.28 9.849 9.894 331,869 -0.27(-2.63%)
Apr 15, 2003 10.09 10.18 9.983 10.16 337,142 +0.07(+0.71%)
Apr 14, 2003 9.929 10.10 9.804 10.09 181,641 +0.16(+1.62%)
Apr 11, 2003 9.760 9.983 9.760 9.929 319,528 +0.26(+2.67%)
Apr 10, 2003 9.804 9.894 9.671 9.671 229,099 -0.12(-1.27%)
Apr 09, 2003 9.867 10.03 9.769 9.796 205,314 -0.07(-0.72%)
Apr 08, 2003 9.983 10.02 9.849 9.867 134,183 -0.16(-1.60%)
Apr 07, 2003 10.03 10.22 9.956 10.03 305,616 +0.22(+2.27%)
Apr 04, 2003 9.804 9.992 9.796 9.804 259,728 +0.00(+0.00%)
Apr 03, 2003 9.938 9.974 9.760 9.804 662,505 -0.13(-1.35%)
Apr 02, 2003 10.12 10.23 9.894 9.938 469,307 -0.11(-1.06%)
Apr 01, 2003 9.983 10.14 9.822 10.05 389,200 +0.04(+0.36%)
Mar 31, 2003 10.15 10.21 9.920 10.01 241,553 -0.23(-2.26%)
Mar 28, 2003 10.34 10.34 10.16 10.24 143,047 -0.10(-0.95%)
Mar 27, 2003 10.21 10.61 10.16 10.34 554,013 +0.12(+1.22%)
Mar 26, 2003 10.65 10.65 10.16 10.21 366,313 -0.50(-4.66%)
Mar 25, 2003 10.43 10.78 10.43 10.71 297,650 +0.04(+0.33%)
Mar 24, 2003 10.70 10.74 10.54 10.68 278,353 -0.08(-0.75%)
Mar 21, 2003 10.44 10.83 10.38 10.76 679,109 +0.29(+2.81%)
Mar 20, 2003 10.37 10.52 10.27 10.46 170,871 +0.01(+0.09%)
Mar 19, 2003 10.27 10.46 10.26 10.46 115,223 +0.21(+2.00%)
Mar 18, 2003 10.16 10.47 10.09 10.25 260,402 +0.04(+0.44%)
Mar 17, 2003 9.867 10.27 9.849 10.21 288,001 +0.25(+2.51%)
Mar 14, 2003 9.920 10.12 9.849 9.956 189,383 +0.06(+0.63%)
Mar 13, 2003 9.715 9.983 9.715 9.894 301,016 +0.27(+2.78%)
Mar 12, 2003 9.715 9.804 9.492 9.626 219,114 -0.10(-1.01%)
Mar 11, 2003 9.804 9.876 9.662 9.724 338,713 -0.12(-1.27%)
Mar 10, 2003 10.16 10.16 9.697 9.849 266,572 -0.36(-3.49%)
Mar 07, 2003 10.14 10.32 10.03 10.21 139,120 +0.03(+0.26%)
Mar 06, 2003 10.22 10.24 10.13 10.18 182,539 -0.07(-0.70%)
Mar 05, 2003 10.38 10.56 10.07 10.25 280,484 -0.21(-1.96%)
Mar 04, 2003 10.52 10.61 10.46 10.46 191,963 -0.15(-1.43%)
Mar 03, 2003 10.83 10.87 10.51 10.61 286,543 -0.22(-2.06%)
Feb 28, 2003 10.70 10.88 10.67 10.83 321,772 +0.21(+1.93%)
Feb 27, 2003 10.67 10.74 10.52 10.62 279,923 +0.04(+0.42%)
Feb 26, 2003 10.53 10.66 10.34 10.58 233,924 +0.06(+0.59%)
Feb 25, 2003 10.21 10.54 9.983 10.52 288,001 +0.38(+3.78%)
Feb 24, 2003 10.56 10.56 9.992 10.13 517,999 -0.41(-3.89%)
Feb 21, 2003 10.65 10.78 10.54 10.54 444,624 -0.18(-1.66%)
Feb 20, 2003 10.87 10.87 10.65 10.72 406,254 -0.12(-1.07%)
Feb 19, 2003 11.14 11.14 10.78 10.84 255,914 -0.28(-2.49%)
Feb 18, 2003 10.71 11.16 10.70 11.11 343,874 +0.40(+3.74%)
Feb 14, 2003 10.76 10.87 10.67 10.71 320,762 -0.04(-0.41%)
Feb 13, 2003 10.74 10.79 10.66 10.76 160,998 +0.05(+0.50%)
Feb 12, 2003 10.96 10.97 10.65 10.70 375,064 -0.26(-2.36%)
Feb 11, 2003 11.14 11.19 10.91 10.96 399,073 -0.11(-0.97%)
Feb 10, 2003 11.02 11.22 11.00 11.07 142,935 +0.04(+0.40%)
Feb 07, 2003 11.05 11.28 10.96 11.03 197,797 -0.06(-0.56%)
Feb 06, 2003 11.27 11.36 11.09 11.09 146,637 -0.21(-1.89%)
Feb 05, 2003 11.23 11.49 11.18 11.30 189,158 +0.12(+1.04%)
Feb 04, 2003 11.11 11.33 11.05 11.19 626,603 -0.01(-0.08%)
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.