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, 2008 28.81 31.46 28.06 30.87 1,615,061 +2.15(+7.49%)
Oct 30, 2008 30.23 30.93 27.97 28.72 1,419,874 -0.59(-2.01%)
Oct 29, 2008 26.03 31.19 26.01 29.31 3,124,700 +3.21(+12.30%)
Oct 28, 2008 26.34 26.65 22.60 26.10 5,025,887 +0.46(+1.79%)
Oct 27, 2008 26.65 27.31 25.64 25.64 1,412,588 -1.37(-5.07%)
Oct 24, 2008 24.45 28.12 24.45 27.01 2,144,036 -0.03(-0.11%)
Oct 23, 2008 28.28 28.70 25.07 27.04 2,236,779 -1.03(-3.67%)
Oct 22, 2008 29.80 29.84 27.20 28.07 1,195,267 -1.94(-6.46%)
Oct 21, 2008 30.40 31.60 29.81 30.01 1,091,765 -0.92(-2.97%)
Oct 20, 2008 30.76 32.02 30.11 30.93 1,430,907 +0.64(+2.11%)
Oct 17, 2008 29.35 32.62 28.77 30.29 1,303,416 +0.27(+0.90%)
Oct 16, 2008 29.30 30.42 27.27 30.02 1,362,213 +0.80(+2.74%)
Oct 15, 2008 32.26 32.80 29.11 29.22 1,502,147 -4.21(-12.59%)
Oct 14, 2008 34.38 35.71 31.89 33.43 2,718,793 +0.71(+2.17%)
Oct 13, 2008 30.11 32.72 29.65 32.72 1,329,255 +4.05(+14.13%)
Oct 10, 2008 29.00 30.69 25.59 28.67 4,179,130 -2.02(-6.58%)
Oct 09, 2008 33.65 35.30 29.62 30.69 1,767,740 -2.38(-7.20%)
Oct 08, 2008 31.98 34.46 30.22 33.07 2,193,227 -0.20(-0.60%)
Oct 07, 2008 35.33 35.47 33.16 33.27 1,777,832 -1.30(-3.76%)
Oct 06, 2008 35.07 35.07 31.46 34.57 2,156,553 -1.60(-4.42%)
Oct 03, 2008 36.45 39.36 35.67 36.17 2,028,163 +0.32(+0.89%)
Oct 02, 2008 42.94 43.00 35.34 35.85 3,099,735 -7.76(-17.79%)
Oct 01, 2008 44.11 44.38 42.77 43.61 1,038,328 -0.75(-1.69%)
Sep 30, 2008 43.99 44.69 42.69 44.36 2,322,828 +1.57(+3.67%)
Sep 29, 2008 46.75 46.75 41.62 42.79 1,450,661 -4.78(-10.05%)
Sep 26, 2008 46.50 47.75 45.80 47.57 0 +0.22(+0.46%)
Sep 25, 2008 47.56 48.10 46.92 47.35 905,889 +0.05(+0.11%)
Sep 24, 2008 49.57 49.71 46.53 47.30 1,086,414 -2.26(-4.56%)
Sep 23, 2008 49.63 50.97 48.60 49.56 1,356,916 -0.08(-0.16%)
Sep 22, 2008 50.82 51.45 49.41 49.64 1,129,830 -1.53(-2.99%)
Sep 19, 2008 49.88 54.50 49.88 51.17 0 +3.05(+6.34%)
Sep 18, 2008 45.76 48.47 44.91 48.12 1,576,001 +2.96(+6.55%)
Sep 17, 2008 45.91 46.84 44.27 45.16 1,411,200 -1.47(-3.15%)
Sep 16, 2008 45.30 46.72 44.58 46.63 1,800,682 +0.24(+0.52%)
Sep 15, 2008 45.74 48.47 44.59 46.39 1,422,866 -0.83(-1.76%)
Sep 12, 2008 46.25 47.29 45.38 47.22 872,386 +0.70(+1.50%)
Sep 11, 2008 45.56 46.65 45.07 46.52 1,339,838 +0.48(+1.04%)
Sep 10, 2008 45.28 46.70 44.68 46.04 1,000,440 +1.07(+2.38%)
Sep 09, 2008 46.95 47.17 44.50 44.97 1,297,998 -1.86(-3.97%)
Sep 08, 2008 48.30 49.04 46.13 46.83 1,039,333 -0.13(-0.28%)
Sep 05, 2008 46.25 47.13 44.52 46.96 0 +0.36(+0.77%)
Sep 04, 2008 48.52 48.52 45.84 46.60 1,635,027 -2.34(-4.78%)
Sep 03, 2008 51.04 51.04 48.57 48.94 996,806 -2.08(-4.08%)
Sep 02, 2008 52.54 53.97 50.55 51.02 1,248,394 -0.41(-0.80%)
Aug 29, 2008 51.35 52.32 51.05 51.43 1,325,064 +0.02(+0.04%)
Aug 28, 2008 50.50 51.52 50.00 51.41 874,346 +1.14(+2.27%)
Aug 27, 2008 49.53 50.28 49.00 50.27 673,654 +0.78(+1.58%)
Aug 26, 2008 49.47 49.87 48.60 49.49 788,662 +0.00(+0.00%)
Aug 25, 2008 50.21 50.30 48.24 49.49 1,058,620 -1.04(-2.06%)
Aug 22, 2008 50.39 50.80 49.87 50.53 608,769 +0.55(+1.10%)
Aug 21, 2008 48.91 50.28 48.78 49.98 899,663 +0.65(+1.32%)
Aug 20, 2008 49.66 49.91 48.70 49.33 1,039,038 -0.02(-0.04%)
Aug 19, 2008 49.46 49.91 48.70 49.35 941,948 -0.47(-0.94%)
Aug 18, 2008 50.87 51.03 49.44 49.82 1,297,970 -0.66(-1.31%)
Aug 15, 2008 50.90 50.90 49.69 50.48 0 -0.06(-0.12%)
Aug 14, 2008 50.83 51.68 50.06 50.54 1,724,198 -0.52(-1.02%)
Aug 13, 2008 51.84 51.84 48.56 51.06 2,606,084 -0.83(-1.60%)
Aug 12, 2008 53.52 53.61 51.00 51.89 1,464,577 -1.74(-3.24%)
Aug 11, 2008 52.99 54.11 52.28 53.63 2,073,202 +0.83(+1.57%)
Aug 08, 2008 51.00 53.00 50.81 52.80 1,418,530 +1.60(+3.12%)
Aug 07, 2008 51.39 52.08 50.48 51.20 2,087,898 -0.50(-0.97%)
Aug 06, 2008 51.48 52.11 51.01 51.70 3,575,425 +0.20(+0.39%)
Aug 05, 2008 53.24 53.71 50.13 51.50 3,498,046 -1.51(-2.85%)
Aug 04, 2008 53.83 54.13 52.68 53.01 1,635,759 -0.29(-0.54%)
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.