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 (%)
Jan 30, 2009 18.55 18.84 17.92 18.16 0 -0.30(-1.63%)
Jan 29, 2009 18.90 18.90 18.08 18.46 1,662,845 -0.50(-2.64%)
Jan 28, 2009 18.06 18.98 17.90 18.96 1,892,599 +1.28(+7.24%)
Jan 27, 2009 16.58 17.79 16.50 17.68 1,539,450 +0.90(+5.36%)
Jan 26, 2009 16.83 17.50 16.00 16.78 1,717,553 -0.12(-0.71%)
Jan 23, 2009 16.41 17.38 15.87 16.90 1,474,603 +0.34(+2.05%)
Jan 22, 2009 16.24 17.06 15.85 16.56 2,079,404 +0.08(+0.49%)
Jan 21, 2009 16.00 16.81 15.58 16.48 2,217,314 +0.50(+3.13%)
Jan 20, 2009 17.20 17.20 15.56 15.98 3,445,571 -1.81(-10.17%)
Jan 16, 2009 18.34 18.68 17.35 17.79 1,502,833 -0.14(-0.78%)
Jan 15, 2009 17.94 18.41 16.85 17.93 1,665,787 -0.20(-1.10%)
Jan 14, 2009 18.69 18.92 17.64 18.13 1,571,710 -1.13(-5.87%)
Jan 13, 2009 19.85 20.57 18.96 19.26 1,532,156 -0.90(-4.46%)
Jan 12, 2009 21.39 21.39 19.61 20.16 1,740,009 -1.22(-5.71%)
Jan 09, 2009 21.54 21.83 20.41 21.38 1,587,339 -0.14(-0.65%)
Jan 08, 2009 21.25 21.88 20.83 21.52 1,602,392 +0.12(+0.56%)
Jan 07, 2009 22.62 22.66 21.14 21.40 1,267,391 -1.61(-7.00%)
Jan 06, 2009 21.70 23.54 21.70 23.01 2,469,147 +1.52(+7.07%)
Jan 05, 2009 20.30 22.07 20.00 21.49 1,955,235 +1.10(+5.39%)
Jan 02, 2009 19.02 20.76 19.00 20.39 0 +1.34(+7.03%)
Jan 01, 2009 18.20 19.32 18.00 19.05 0 +0.00(+0.00%)
Dec 31, 2008 18.20 19.32 18.00 19.05 1,685,601 +0.88(+4.84%)
Dec 30, 2008 18.11 18.32 17.89 18.17 1,190,623 +0.26(+1.45%)
Dec 29, 2008 18.34 18.46 17.54 17.91 826,682 -0.56(-3.03%)
Dec 26, 2008 18.17 18.55 17.99 18.47 474,322 +0.32(+1.76%)
Dec 24, 2008 17.83 18.34 17.57 18.15 399,650 +0.28(+1.57%)
Dec 23, 2008 18.62 19.09 17.71 17.87 779,648 -0.67(-3.61%)
Dec 22, 2008 18.98 19.19 17.90 18.54 1,403,589 -0.48(-2.52%)
Dec 19, 2008 19.35 19.83 18.78 19.02 1,537,010 -0.36(-1.86%)
Dec 18, 2008 20.33 20.37 18.84 19.38 2,313,527 -0.82(-4.06%)
Dec 17, 2008 17.27 20.46 17.10 20.20 4,322,472 +3.36(+19.95%)
Dec 16, 2008 16.73 16.98 15.71 16.84 3,430,772 +0.25(+1.51%)
Dec 15, 2008 17.28 17.67 15.83 16.59 3,455,596 -0.99(-5.63%)
Dec 12, 2008 18.24 18.59 16.78 17.58 3,119,208 -1.35(-7.13%)
Dec 11, 2008 20.23 20.41 18.46 18.93 968,350 -1.43(-7.02%)
Dec 10, 2008 19.68 20.58 19.54 20.36 945,202 +0.87(+4.46%)
Dec 09, 2008 20.47 20.54 18.92 19.49 1,195,535 -1.12(-5.43%)
Dec 08, 2008 19.41 20.83 19.41 20.61 1,927,835 +1.80(+9.57%)
Dec 05, 2008 18.34 18.96 17.35 18.81 1,125,851 +0.29(+1.57%)
Dec 04, 2008 19.09 19.78 17.92 18.52 1,308,598 -0.89(-4.59%)
Dec 03, 2008 18.84 19.75 18.11 19.41 1,482,544 +0.40(+2.10%)
Dec 02, 2008 19.83 19.83 18.20 19.01 1,811,937 -0.44(-2.26%)
Dec 01, 2008 21.12 21.26 19.42 19.45 1,364,415 -2.47(-11.27%)
Nov 28, 2008 21.87 22.04 20.89 21.92 728,679 +0.04(+0.18%)
Nov 26, 2008 19.59 22.10 19.32 21.88 2,238,184 +1.81(+9.02%)
Nov 25, 2008 20.02 20.40 19.47 20.07 2,561,877 +0.36(+1.83%)
Nov 24, 2008 19.20 20.12 18.46 19.71 2,121,610 +1.40(+7.65%)
Nov 21, 2008 17.96 18.41 16.75 18.31 2,563,781 +0.81(+4.63%)
Nov 20, 2008 19.15 19.36 17.29 17.50 1,814,204 -1.69(-8.81%)
Nov 19, 2008 20.81 21.02 19.05 19.19 1,907,603 -1.73(-8.27%)
Nov 18, 2008 22.48 22.79 20.55 20.92 1,765,611 -1.49(-6.65%)
Nov 17, 2008 21.91 23.38 20.48 22.41 2,068,823 -0.33(-1.45%)
Nov 14, 2008 25.43 25.43 22.65 22.74 2,089,431 -3.20(-12.34%)
Nov 13, 2008 24.35 26.00 21.84 25.94 1,785,641 +1.83(+7.59%)
Nov 12, 2008 26.25 26.34 23.93 24.11 1,721,274 -2.81(-10.44%)
Nov 11, 2008 27.10 27.96 25.89 26.92 1,189,217 -0.41(-1.50%)
Nov 10, 2008 28.99 29.75 27.00 27.33 1,045,967 -0.82(-2.91%)
Nov 07, 2008 27.66 28.41 27.05 28.15 921,497 +0.59(+2.14%)
Nov 06, 2008 28.07 28.58 27.19 27.56 1,178,880 -0.79(-2.79%)
Nov 05, 2008 30.67 31.21 28.01 28.35 1,364,769 -2.85(-9.13%)
Nov 04, 2008 31.31 31.83 30.52 31.20 1,033,350 +0.62(+2.03%)
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.