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, 2010 36.86 37.53 36.10 36.14 2,265,513 -0.77(-2.08%)
Apr 29, 2010 35.59 37.32 35.55 36.91 5,755,918 +1.78(+5.07%)
Apr 28, 2010 36.09 36.11 34.55 35.13 1,916,543 -0.62(-1.72%)
Apr 27, 2010 35.30 36.87 35.12 35.74 3,136,316 +0.75(+2.14%)
Apr 26, 2010 33.99 35.19 33.99 34.99 1,531,252 +0.87(+2.56%)
Apr 23, 2010 33.79 34.19 33.51 34.12 604,538 +0.29(+0.84%)
Apr 22, 2010 33.34 33.94 32.74 33.83 924,934 +0.04(+0.11%)
Apr 21, 2010 33.75 34.10 33.63 33.80 695,354 +0.11(+0.32%)
Apr 20, 2010 33.53 34.08 33.50 33.69 750,175 +0.41(+1.23%)
Apr 19, 2010 33.81 33.89 32.91 33.28 970,127 -0.75(-2.20%)
Apr 16, 2010 34.73 34.85 33.40 34.03 1,092,598 -0.79(-2.28%)
Apr 15, 2010 34.63 35.38 34.52 34.82 1,812,464 +0.15(+0.44%)
Apr 14, 2010 34.35 34.76 34.25 34.67 994,743 +0.60(+1.75%)
Apr 13, 2010 33.87 34.13 33.39 34.07 1,238,142 +0.25(+0.74%)
Apr 12, 2010 34.24 34.24 33.62 33.83 881,624 -0.37(-1.09%)
Apr 09, 2010 34.22 34.27 33.77 34.20 1,090,888 +0.20(+0.60%)
Apr 08, 2010 32.64 34.07 32.54 33.99 1,594,226 +1.06(+3.22%)
Apr 07, 2010 33.17 33.18 32.62 32.93 1,444,579 -0.18(-0.54%)
Apr 06, 2010 33.12 33.15 32.69 33.11 1,096,283 +0.08(+0.24%)
Apr 05, 2010 32.78 33.30 32.59 33.03 746,389 +0.46(+1.42%)
Apr 01, 2010 32.54 32.57 32.57 32.57 806,225 +0.33(+1.02%)
Mar 31, 2010 32.50 32.72 31.97 32.24 880,245 -0.33(-1.01%)
Mar 30, 2010 32.44 32.75 32.32 32.57 605,944 +0.10(+0.30%)
Mar 29, 2010 32.35 32.81 32.25 32.47 673,752 +0.20(+0.64%)
Mar 26, 2010 31.91 32.43 31.74 32.27 1,086,681 +0.56(+1.77%)
Mar 25, 2010 32.19 32.61 31.67 31.70 975,289 -0.17(-0.53%)
Mar 24, 2010 31.88 32.05 31.52 31.87 797,642 -0.16(-0.50%)
Mar 23, 2010 32.25 32.30 31.59 32.03 674,875 -0.20(-0.64%)
Mar 22, 2010 31.57 32.35 31.46 32.24 622,530 +0.37(+1.17%)
Mar 19, 2010 32.15 32.15 31.34 31.86 1,173,778 -0.14(-0.45%)
Mar 18, 2010 32.11 32.90 31.88 32.01 1,288,935 -0.17(-0.53%)
Mar 17, 2010 32.27 32.57 32.02 32.18 1,218,032 -0.20(-0.63%)
Mar 16, 2010 31.90 32.38 31.82 32.38 1,149,607 +0.68(+2.14%)
Mar 15, 2010 31.61 31.73 31.59 31.70 1,468,158 -0.16(-0.50%)
Mar 12, 2010 32.27 32.28 31.79 31.86 2,189,945 -0.22(-0.69%)
Mar 11, 2010 32.14 32.48 31.88 32.09 1,858,400 +0.01(+0.03%)
Mar 10, 2010 32.49 32.82 31.81 32.08 2,742,867 +0.09(+0.28%)
Mar 09, 2010 31.43 32.35 31.43 31.99 1,036,120 +0.30(+0.96%)
Mar 08, 2010 31.54 31.92 31.22 31.69 730,509 +0.09(+0.28%)
Mar 05, 2010 31.28 31.74 31.25 31.60 1,127,863 +0.51(+1.63%)
Mar 04, 2010 31.04 31.25 30.87 31.09 676,407 +0.18(+0.58%)
Mar 03, 2010 31.25 31.41 30.77 30.91 1,062,796 -0.38(-1.22%)
Mar 02, 2010 31.66 31.98 31.26 31.29 1,290,976 -0.27(-0.85%)
Mar 01, 2010 30.70 31.64 30.70 31.56 1,176,200 +0.99(+3.24%)
Feb 26, 2010 31.20 31.20 30.38 30.57 1,446,552 -0.62(-1.97%)
Feb 25, 2010 30.11 31.26 29.72 31.19 1,274,627 +0.58(+1.90%)
Feb 24, 2010 30.68 30.90 30.34 30.61 995,318 -0.05(-0.15%)
Feb 23, 2010 31.04 31.22 30.50 30.65 1,295,827 -0.43(-1.38%)
Feb 22, 2010 30.30 31.13 30.19 31.08 1,618,923 +0.85(+2.80%)
Feb 19, 2010 29.42 30.33 29.42 30.23 903,566 +0.69(+2.32%)
Feb 18, 2010 29.55 29.56 29.23 29.55 746,095 +0.08(+0.27%)
Feb 17, 2010 29.65 29.77 29.06 29.47 774,981 -0.02(-0.06%)
Feb 16, 2010 29.24 29.70 28.77 29.48 1,478,712 +0.61(+2.13%)
Feb 12, 2010 28.17 28.87 28.87 28.87 2,819,096 +0.41(+1.44%)
Feb 11, 2010 27.11 28.83 27.11 28.46 2,210,799 +1.33(+4.90%)
Feb 10, 2010 26.94 27.28 26.82 27.13 857,993 +0.10(+0.36%)
Feb 09, 2010 27.20 27.34 26.80 27.03 681,496 +0.33(+1.24%)
Feb 08, 2010 26.96 27.42 26.53 26.70 765,979 -0.28(-1.02%)
Feb 05, 2010 26.70 27.08 26.31 26.98 1,912,742 +0.37(+1.37%)
Feb 04, 2010 27.51 27.51 26.55 26.61 1,402,129 -1.12(-4.05%)
Feb 03, 2010 27.31 27.99 27.10 27.74 1,707,451 +0.29(+1.07%)
Feb 02, 2010 27.44 27.66 27.20 27.44 915,785 +0.08(+0.28%)
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.