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 (%)
Oct 31, 2007 39.00 39.07 38.01 38.69 771,100 -0.20(-0.51%)
Oct 30, 2007 39.15 39.30 38.39 38.89 556,800 -0.50(-1.27%)
Oct 29, 2007 38.34 39.52 38.32 39.39 906,100 +1.43(+3.77%)
Oct 26, 2007 37.85 38.60 37.75 37.96 945,900 +0.72(+1.93%)
Oct 25, 2007 36.99 39.45 35.94 37.24 1,961,000 +0.68(+1.86%)
Oct 24, 2007 35.82 36.56 35.29 36.56 758,900 +0.17(+0.47%)
Oct 23, 2007 35.36 36.45 35.12 36.39 616,500 +1.62(+4.66%)
Oct 22, 2007 34.37 34.80 34.01 34.77 469,000 +0.28(+0.81%)
Oct 19, 2007 34.80 34.93 34.39 34.49 816,300 -0.31(-0.89%)
Oct 18, 2007 34.50 35.35 34.50 34.80 741,500 +0.11(+0.32%)
Oct 17, 2007 34.99 35.01 34.29 34.69 655,300 +0.19(+0.55%)
Oct 16, 2007 34.25 34.80 34.17 34.50 804,600 +0.20(+0.58%)
Oct 15, 2007 34.76 34.88 33.88 34.30 514,500 -0.46(-1.32%)
Oct 12, 2007 33.57 34.77 33.56 34.76 789,800 +1.32(+3.95%)
Oct 11, 2007 33.15 33.58 33.11 33.44 703,200 +0.32(+0.97%)
Oct 10, 2007 33.42 33.58 32.47 33.12 370,900 -0.32(-0.96%)
Oct 09, 2007 33.65 34.22 33.08 33.44 586,100 -0.14(-0.42%)
Oct 08, 2007 34.74 34.75 33.52 33.58 651,800 -1.04(-3.00%)
Oct 05, 2007 31.66 34.65 31.59 34.62 1,221,700 +3.15(+10.01%)
Oct 04, 2007 31.57 31.94 31.25 31.47 488,700 -0.25(-0.79%)
Oct 03, 2007 32.40 32.59 31.62 31.72 518,600 -0.86(-2.64%)
Oct 02, 2007 32.46 33.06 32.46 32.58 760,900 -0.11(-0.34%)
Oct 01, 2007 32.06 32.76 32.00 32.69 495,400 +0.52(+1.62%)
Sep 28, 2007 32.39 32.64 32.09 32.17 264,400 -0.30(-0.92%)
Sep 27, 2007 32.71 32.79 31.92 32.47 679,200 -0.14(-0.43%)
Sep 26, 2007 32.61 33.04 32.16 32.61 443,200 +0.10(+0.31%)
Sep 25, 2007 32.42 32.61 32.08 32.51 838,900 -0.10(-0.31%)
Sep 24, 2007 32.76 33.33 32.45 32.61 513,600 +0.02(+0.06%)
Sep 21, 2007 32.40 32.91 32.26 32.59 571,100 +0.43(+1.34%)
Sep 20, 2007 31.90 32.58 31.55 32.16 369,600 +0.11(+0.34%)
Sep 19, 2007 32.93 33.01 31.50 32.05 1,002,500 -0.69(-2.11%)
Sep 18, 2007 30.88 32.79 30.82 32.74 589,800 +1.86(+6.02%)
Sep 17, 2007 31.00 31.24 30.76 30.88 359,100 -0.06(-0.19%)
Sep 14, 2007 31.01 30.97 30.52 30.94 349,200 -0.07(-0.23%)
Sep 13, 2007 31.13 31.43 30.79 31.01 321,300 +0.06(+0.19%)
Sep 12, 2007 30.99 31.31 30.75 30.95 336,500 -0.29(-0.93%)
Sep 11, 2007 30.50 31.40 30.50 31.24 656,400 +0.83(+2.73%)
Sep 10, 2007 31.72 31.72 30.30 30.41 1,045,500 -1.01(-3.21%)
Sep 07, 2007 31.95 31.95 31.20 31.42 739,500 -0.96(-2.96%)
Sep 06, 2007 32.62 32.92 31.99 32.38 715,100 -0.24(-0.74%)
Sep 05, 2007 31.75 32.79 31.51 32.62 1,364,900 +0.63(+1.97%)
Sep 04, 2007 31.24 32.20 30.75 31.99 1,212,500 +1.60(+5.26%)
Aug 31, 2007 30.27 30.64 29.90 30.39 876,400 +0.37(+1.23%)
Aug 30, 2007 30.25 30.40 29.51 30.02 967,800 -0.48(-1.57%)
Aug 29, 2007 30.31 30.60 29.98 30.50 503,900 +0.44(+1.46%)
Aug 28, 2007 30.88 31.01 30.04 30.06 531,100 -0.95(-3.06%)
Aug 27, 2007 30.40 31.26 30.40 31.01 517,600 -0.07(-0.23%)
Aug 24, 2007 30.84 31.26 30.81 31.08 519,600 +0.23(+0.75%)
Aug 23, 2007 31.92 32.10 30.78 30.85 765,700 -0.77(-2.44%)
Aug 22, 2007 31.87 32.42 31.58 31.62 851,100 -0.01(-0.03%)
Aug 21, 2007 31.48 31.87 31.00 31.63 1,032,600 -0.11(-0.35%)
Aug 20, 2007 31.10 31.98 30.25 31.74 1,174,500 +1.15(+3.76%)
Aug 17, 2007 30.85 37.62 30.27 30.59 1,357,980 +0.49(+1.63%)
Aug 16, 2007 30.89 31.10 27.66 30.10 2,231,299 -1.43(-4.54%)
Aug 15, 2007 32.88 33.48 31.44 31.53 879,300 -1.69(-5.09%)
Aug 14, 2007 35.10 35.20 32.99 33.22 826,400 -1.95(-5.54%)
Aug 13, 2007 34.53 35.49 34.53 35.17 691,500 +0.86(+2.51%)
Aug 10, 2007 34.01 34.49 32.71 34.31 1,265,200 -0.13(-0.38%)
Aug 09, 2007 34.48 35.00 33.86 34.44 1,581,850 -0.66(-1.88%)
Aug 08, 2007 34.43 35.58 34.36 35.10 2,136,600 +1.24(+3.66%)
Aug 07, 2007 33.00 34.34 32.94 33.86 1,327,000 +0.56(+1.68%)
Aug 06, 2007 34.55 34.57 32.56 33.30 981,107 -0.30(-0.89%)
Aug 03, 2007 33.72 34.45 33.36 33.60 1,529,700 -0.85(-2.47%)
Aug 02, 2007 34.37 35.24 34.02 34.45 742,053 +0.13(+0.38%)
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.