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 (%)
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%)
Nov 03, 2008 30.84 31.48 30.19 30.58 1,223,367 -0.29(-0.94%)
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%)
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.