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, 2004 12.57 12.57 12.30 12.34 419,829 -0.13(-1.07%)
Apr 29, 2004 12.42 12.56 12.30 12.48 460,219 +0.05(+0.43%)
Apr 28, 2004 12.42 12.61 12.30 12.42 443,053 +0.04(+0.29%)
Apr 27, 2004 12.67 12.75 12.39 12.39 359,244 -0.19(-1.49%)
Apr 26, 2004 12.78 12.83 12.48 12.58 224,836 -0.21(-1.60%)
Apr 23, 2004 12.70 12.83 12.59 12.78 618,525 +0.08(+0.63%)
Apr 22, 2004 12.48 12.77 12.47 12.70 535,052 +0.27(+2.15%)
Apr 21, 2004 12.16 12.48 12.07 12.43 323,679 +0.29(+2.35%)
Apr 20, 2004 12.48 12.48 12.15 12.15 218,665 -0.29(-2.29%)
Apr 19, 2004 12.52 12.55 12.41 12.43 388,751 -0.17(-1.34%)
Apr 16, 2004 12.48 12.62 12.39 12.60 237,290 +0.21(+1.65%)
Apr 15, 2004 12.34 12.48 12.34 12.40 163,915 -0.02(-0.14%)
Apr 14, 2004 12.34 12.55 12.33 12.42 402,102 +0.02(+0.14%)
Apr 13, 2004 12.63 12.69 12.40 12.40 249,855 -0.23(-1.83%)
Apr 12, 2004 12.65 12.83 12.45 12.63 332,654 -0.08(-0.63%)
Apr 08, 2004 12.90 12.90 12.65 12.71 226,519 -0.19(-1.45%)
Apr 07, 2004 12.54 13.00 12.54 12.90 857,946 +0.36(+2.84%)
Apr 06, 2004 12.80 12.80 12.48 12.54 426,336 -0.26(-2.02%)
Apr 05, 2004 12.65 12.80 12.52 12.80 399,634 +0.10(+0.77%)
Apr 02, 2004 12.52 12.70 12.52 12.70 291,816 +0.21(+1.64%)
Apr 01, 2004 12.39 12.65 12.39 12.50 913,707 +0.11(+0.86%)
Mar 31, 2004 12.27 12.45 12.26 12.39 238,299 +0.03(+0.22%)
Mar 30, 2004 12.39 12.48 12.26 12.36 178,163 -0.04(-0.29%)
Mar 29, 2004 12.28 12.42 12.26 12.40 238,412 +0.14(+1.16%)
Mar 26, 2004 12.30 12.45 12.21 12.26 171,656 +0.04(+0.37%)
Mar 25, 2004 11.94 12.32 11.94 12.21 298,211 +0.28(+2.32%)
Mar 24, 2004 12.21 12.28 11.93 11.93 479,628 -0.32(-2.62%)
Mar 23, 2004 12.24 12.38 12.19 12.26 292,040 +0.04(+0.37%)
Mar 22, 2004 12.18 12.30 12.17 12.21 676,978 +0.04(+0.29%)
Mar 19, 2004 12.43 12.43 12.17 12.18 636,476 -0.17(-1.37%)
Mar 18, 2004 12.26 12.49 12.21 12.34 208,568 -0.04(-0.36%)
Mar 17, 2004 12.48 12.51 12.39 12.39 338,152 +0.08(+0.65%)
Mar 16, 2004 12.31 12.38 12.16 12.31 503,750 +0.00(+0.00%)
Mar 15, 2004 12.51 12.51 12.30 12.31 311,899 -0.19(-1.50%)
Mar 12, 2004 12.41 12.75 12.32 12.50 256,363 +0.18(+1.45%)
Mar 11, 2004 12.39 12.56 12.30 12.32 321,098 -0.13(-1.07%)
Mar 10, 2004 12.40 12.48 12.31 12.45 459,209 +0.06(+0.50%)
Mar 09, 2004 12.48 12.54 12.34 12.39 472,224 -0.09(-0.71%)
Mar 08, 2004 12.48 12.55 12.41 12.48 294,060 -0.05(-0.43%)
Mar 05, 2004 12.48 12.63 12.40 12.53 243,124 +0.14(+1.15%)
Mar 04, 2004 12.34 12.46 12.33 12.39 1,077,173 +0.01(+0.07%)
Mar 03, 2004 12.39 12.48 12.34 12.38 189,832 -0.05(-0.43%)
Mar 02, 2004 12.52 12.62 12.43 12.43 370,913 -0.06(-0.50%)
Mar 01, 2004 12.51 12.57 12.39 12.50 347,576 -0.03(-0.21%)
Feb 27, 2004 12.35 12.65 12.35 12.52 464,370 +0.13(+1.08%)
Feb 26, 2004 12.48 12.48 12.34 12.39 713,665 -0.09(-0.71%)
Feb 25, 2004 12.57 12.58 12.48 12.48 507,565 -0.02(-0.14%)
Feb 24, 2004 12.69 12.69 12.49 12.50 498,365 -0.19(-1.48%)
Feb 23, 2004 12.88 12.92 12.66 12.68 450,121 -0.11(-0.84%)
Feb 20, 2004 12.92 12.92 12.75 12.79 183,212 -0.04(-0.28%)
Feb 19, 2004 12.92 13.01 12.78 12.83 303,035 -0.10(-0.76%)
Feb 18, 2004 12.88 12.98 12.74 12.92 252,324 +0.13(+1.05%)
Feb 17, 2004 12.83 12.92 12.72 12.79 489,502 +0.04(+0.35%)
Feb 13, 2004 13.16 13.16 12.75 12.75 717,367 -0.40(-3.05%)
Feb 12, 2004 13.41 13.41 13.15 13.15 292,713 -0.18(-1.34%)
Feb 11, 2004 13.24 13.37 13.20 13.33 555,135 -0.04(-0.33%)
Feb 10, 2004 13.14 13.43 13.14 13.37 426,224 +0.26(+1.97%)
Feb 09, 2004 13.08 13.16 12.75 13.11 332,093 +0.06(+0.48%)
Feb 06, 2004 12.81 13.10 12.70 13.05 308,533 +0.33(+2.59%)
Feb 05, 2004 12.70 12.81 12.66 12.72 276,221 +0.02(+0.14%)
Feb 04, 2004 12.85 12.88 12.66 12.70 339,610 -0.24(-1.86%)
Feb 03, 2004 12.88 13.08 12.78 12.94 237,963 +0.03(+0.21%)
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.