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, 2018 105.42 105.92 102.44 102.49 1,288,782 -2.53(-2.41%)
Apr 27, 2018 102.60 105.18 102.00 105.02 1,451,049 +2.46(+2.40%)
Apr 26, 2018 104.12 104.12 101.95 102.56 2,076,476 -2.26(-2.16%)
Apr 25, 2018 104.40 105.13 103.64 104.81 1,086,147 +0.65(+0.63%)
Apr 24, 2018 107.32 107.81 102.81 104.16 1,564,929 -2.90(-2.71%)
Apr 23, 2018 109.02 110.45 106.58 107.06 1,515,207 -0.59(-0.54%)
Apr 20, 2018 106.10 108.23 104.77 107.65 1,768,069 +1.64(+1.55%)
Apr 19, 2018 106.55 106.86 105.09 106.01 2,271,598 -0.78(-0.73%)
Apr 18, 2018 108.31 108.57 106.65 106.78 2,202,343 -0.18(-0.17%)
Apr 17, 2018 108.24 108.55 106.78 106.97 1,008,587 -0.61(-0.57%)
Apr 16, 2018 106.23 108.61 106.21 107.58 782,385 +1.73(+1.63%)
Apr 13, 2018 106.70 107.14 105.24 105.85 845,594 -0.47(-0.44%)
Apr 12, 2018 105.86 107.43 105.57 106.32 776,671 +1.20(+1.14%)
Apr 11, 2018 104.11 105.71 103.88 105.12 1,054,898 +0.41(+0.39%)
Apr 10, 2018 105.55 105.97 104.08 104.71 936,829 +0.21(+0.20%)
Apr 09, 2018 104.84 105.91 104.38 104.50 999,967 +0.23(+0.22%)
Apr 06, 2018 107.30 107.37 103.21 104.27 1,588,080 -3.59(-3.33%)
Apr 05, 2018 108.42 108.57 106.06 107.86 1,672,010 +0.59(+0.55%)
Apr 04, 2018 104.19 107.51 103.16 107.28 2,185,129 +1.50(+1.42%)
Apr 03, 2018 104.48 106.02 103.64 105.78 1,057,265 +1.75(+1.68%)
Apr 02, 2018 104.83 105.73 102.44 104.03 1,252,664 -1.56(-1.47%)
Mar 29, 2018 105.58 105.58 105.58 0 +2.17(+2.10%)
Mar 28, 2018 103.42 104.50 102.22 103.41 755,843 +0.58(+0.56%)
Mar 27, 2018 105.36 105.47 102.47 102.83 866,924 -2.42(-2.30%)
Mar 26, 2018 105.59 105.75 104.05 105.26 1,149,008 +1.38(+1.33%)
Mar 23, 2018 104.42 106.44 103.73 103.87 1,708,931 -0.23(-0.22%)
Mar 22, 2018 104.22 106.41 103.83 104.10 1,358,895 -1.49(-1.41%)
Mar 21, 2018 103.46 107.75 103.10 105.59 1,699,421 +3.04(+2.96%)
Mar 20, 2018 103.02 103.30 101.76 102.56 798,554 -0.01(-0.01%)
Mar 19, 2018 101.38 102.95 100.83 102.56 1,093,013 +1.15(+1.14%)
Mar 16, 2018 102.23 102.50 100.83 101.41 1,800,100 -0.76(-0.74%)
Mar 15, 2018 102.69 102.88 101.09 102.17 1,825,291 -0.38(-0.37%)
Mar 14, 2018 105.51 105.51 102.38 102.55 1,405,387 -2.78(-2.64%)
Mar 13, 2018 107.51 107.79 105.28 105.32 1,397,970 -1.59(-1.49%)
Mar 12, 2018 107.46 107.73 106.64 106.92 928,759 -0.39(-0.37%)
Mar 09, 2018 104.44 107.56 103.96 107.31 1,428,697 +3.21(+3.08%)
Mar 08, 2018 102.61 105.67 101.80 104.10 1,669,622 +2.28(+2.24%)
Mar 07, 2018 102.00 101.82 941,763 +0.44(+0.43%)
Mar 06, 2018 100.74 101.45 99.45 101.38 1,309,338 +1.21(+1.20%)
Mar 05, 2018 99.34 100.62 98.41 100.18 1,432,689 -0.05(-0.05%)
Mar 02, 2018 98.74 100.57 97.35 100.22 1,940,992 +0.64(+0.64%)
Mar 01, 2018 98.78 100.70 97.98 99.58 1,745,942 +0.87(+0.88%)
Feb 28, 2018 101.40 102.04 98.63 98.71 1,443,108 -2.69(-2.65%)
Feb 27, 2018 105.86 106.13 101.40 101.40 2,159,058 -4.05(-3.84%)
Feb 26, 2018 104.92 105.84 103.84 105.45 627,756 +1.21(+1.16%)
Feb 23, 2018 103.40 104.71 103.28 104.25 538,579 +1.58(+1.54%)
Feb 22, 2018 102.35 102.67 1,244,101 -0.79(-0.76%)
Feb 21, 2018 102.87 106.17 102.53 103.45 756,147 +0.61(+0.60%)
Feb 20, 2018 104.08 104.08 102.04 102.84 1,185,930 -1.59(-1.52%)
Feb 16, 2018 104.43 104.43 104.43 0 +1.37(+1.33%)
Feb 15, 2018 102.62 103.42 101.90 103.06 1,143,878 +1.15(+1.13%)
Feb 14, 2018 99.71 101.99 99.27 101.91 1,192,076 +2.17(+2.17%)
Feb 13, 2018 99.74 1,343,276 -1.25(-1.23%)
Feb 12, 2018 99.52 102.15 98.23 100.99 1,410,713 +1.58(+1.59%)
Feb 09, 2018 100.07 100.07 95.29 99.41 1,611,622 +0.23(+0.23%)
Feb 08, 2018 102.67 103.12 99.15 99.18 1,475,403 -3.42(-3.33%)
Feb 07, 2018 102.11 102.73 102.11 102.60 1,381,185 -0.21(-0.21%)
Feb 06, 2018 98.78 103.48 97.78 102.81 1,507,134 +1.18(+1.16%)
Feb 05, 2018 105.12 105.74 101.13 101.63 874,903 -3.89(-3.69%)
Feb 02, 2018 107.35 108.11 105.41 105.52 1,098,054 -2.61(-2.41%)
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.