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, 2008 39.05 40.63 38.84 40.18 1,885,672 +1.31(+3.37%)
Apr 29, 2008 39.10 39.44 38.58 38.87 623,407 -0.21(-0.55%)
Apr 28, 2008 38.87 39.80 38.48 39.08 947,837 +0.17(+0.44%)
Apr 25, 2008 37.67 39.16 37.60 38.91 1,457,468 +1.44(+3.83%)
Apr 24, 2008 37.89 39.13 36.36 37.48 1,843,688 +0.33(+0.89%)
Apr 23, 2008 37.10 37.37 36.12 37.15 952,207 -0.11(-0.29%)
Apr 22, 2008 38.32 38.33 37.03 37.26 1,284,924 -1.30(-3.37%)
Apr 21, 2008 38.85 39.16 38.14 38.56 998,712 -0.17(-0.44%)
Apr 18, 2008 38.26 39.01 38.11 38.73 1,119,481 +0.98(+2.60%)
Apr 17, 2008 38.51 38.51 37.57 37.75 1,129,219 -0.66(-1.72%)
Apr 16, 2008 36.48 38.77 36.48 38.41 2,499,774 +2.27(+6.29%)
Apr 15, 2008 35.74 36.37 35.48 36.13 1,559,783 +0.70(+1.96%)
Apr 14, 2008 35.29 36.08 35.28 35.44 1,228,997 +0.08(+0.23%)
Apr 11, 2008 34.86 35.85 34.77 35.36 1,126,987 +0.17(+0.48%)
Apr 10, 2008 35.20 35.59 34.86 35.19 647,713 -0.09(-0.25%)
Apr 09, 2008 36.37 36.62 35.17 35.28 974,437 -1.24(-3.39%)
Apr 08, 2008 36.36 36.97 36.06 36.52 1,642,791 -0.05(-0.15%)
Apr 07, 2008 35.91 37.17 35.62 36.57 1,713,167 +0.80(+2.24%)
Apr 04, 2008 35.18 35.96 35.18 35.77 2,424,769 -0.82(-2.24%)
Apr 03, 2008 36.04 36.62 35.99 36.59 1,320,576 +0.22(+0.61%)
Apr 02, 2008 36.55 37.25 36.03 36.37 1,713,238 +0.08(+0.22%)
Apr 01, 2008 36.10 36.37 34.89 36.29 1,916,094 +0.53(+1.50%)
Mar 31, 2008 35.20 36.00 34.45 35.75 1,563,646 +0.66(+1.88%)
Mar 28, 2008 34.89 35.78 34.69 35.09 1,324,561 +0.20(+0.56%)
Mar 27, 2008 36.12 36.35 34.66 34.89 1,324,452 -1.19(-3.29%)
Mar 26, 2008 36.54 36.70 35.62 36.08 1,494,734 -0.61(-1.65%)
Mar 25, 2008 35.37 37.03 34.76 36.69 2,636,175 +1.52(+4.31%)
Mar 24, 2008 33.77 35.65 33.77 35.17 1,606,035 +1.52(+4.53%)
Mar 21, 2008 32.55 33.79 32.12 33.65 1,694,600 +0.00(+0.00%)
Mar 20, 2008 32.55 33.79 32.12 33.65 1,694,600 +1.02(+3.14%)
Mar 19, 2008 33.58 33.58 32.27 32.62 2,593,876 -0.21(-0.65%)
Mar 18, 2008 31.62 32.86 31.19 32.84 824,691 +1.94(+6.29%)
Mar 17, 2008 30.47 31.36 30.19 30.89 1,065,676 -0.18(-0.57%)
Mar 14, 2008 32.23 32.23 30.66 31.07 858,676 -0.83(-2.60%)
Mar 13, 2008 31.13 32.06 30.37 31.90 849,083 +0.35(+1.10%)
Mar 12, 2008 31.33 32.09 31.18 31.55 1,088,109 +0.22(+0.71%)
Mar 11, 2008 30.93 31.41 30.58 31.33 760,899 +1.04(+3.44%)
Mar 10, 2008 30.71 31.37 30.17 30.29 749,873 -0.52(-1.68%)
Mar 07, 2008 30.74 31.62 30.57 30.80 868,692 -0.32(-1.03%)
Mar 06, 2008 31.82 32.02 31.02 31.12 1,034,843 -0.94(-2.95%)
Mar 05, 2008 31.92 32.56 31.55 32.07 1,730,256 +0.22(+0.70%)
Mar 04, 2008 31.91 32.05 31.20 31.85 1,160,189 -0.40(-1.24%)
Mar 03, 2008 31.86 32.25 31.55 32.25 932,937 +0.34(+1.06%)
Feb 29, 2008 32.59 32.73 31.80 31.91 865,579 -1.04(-3.16%)
Feb 28, 2008 33.34 33.48 32.74 32.95 574,058 -0.51(-1.52%)
Feb 27, 2008 34.23 34.35 33.19 33.46 745,281 -1.12(-3.25%)
Feb 26, 2008 33.68 34.77 33.68 34.58 831,236 +0.84(+2.48%)
Feb 25, 2008 33.44 33.77 32.57 33.75 768,416 +0.35(+1.04%)
Feb 22, 2008 33.25 33.41 32.46 33.40 746,871 +0.37(+1.13%)
Feb 21, 2008 33.69 34.03 32.85 33.02 593,775 -0.53(-1.59%)
Feb 20, 2008 33.42 33.70 32.84 33.56 1,539,372 +0.04(+0.13%)
Feb 19, 2008 34.56 34.58 33.10 33.51 940,633 -0.62(-1.83%)
Feb 18, 2008 34.43 34.85 33.42 34.14 0 +0.00(+0.00%)
Feb 15, 2008 34.43 34.85 33.42 34.14 893,554 -0.50(-1.44%)
Feb 14, 2008 34.89 35.40 34.42 34.64 1,404,380 -0.27(-0.77%)
Feb 13, 2008 33.90 35.08 33.90 34.90 1,800,521 +1.22(+3.63%)
Feb 12, 2008 33.89 34.43 33.35 33.68 881,964 +0.03(+0.08%)
Feb 11, 2008 34.15 34.23 32.94 33.66 1,102,010 -0.16(-0.47%)
Feb 08, 2008 32.98 33.97 32.98 33.82 778,642 +0.78(+2.37%)
Feb 07, 2008 32.49 33.33 32.23 33.03 970,629 +0.54(+1.67%)
Feb 06, 2008 33.64 33.75 32.37 32.49 1,158,500 -0.90(-2.70%)
Feb 05, 2008 33.11 34.85 32.69 33.39 2,319,240 +0.57(+1.74%)
Feb 04, 2008 33.87 33.98 32.75 32.82 846,036 -1.08(-3.18%)
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.