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 (%)
Feb 28, 2007 31.94 32.34 30.97 32.06 967,400 +0.12(+0.38%)
Feb 27, 2007 32.75 33.00 31.47 31.94 1,639,600 -1.46(-4.37%)
Feb 26, 2007 34.11 34.16 33.20 33.40 541,400 -0.64(-1.88%)
Feb 23, 2007 34.26 34.32 33.89 34.04 894,600 -0.22(-0.64%)
Feb 22, 2007 34.41 34.50 33.60 34.26 630,200 -0.23(-0.67%)
Feb 21, 2007 34.40 35.19 33.53 34.49 1,056,000 +0.05(+0.15%)
Feb 20, 2007 33.92 34.54 33.73 34.44 383,800 +0.44(+1.29%)
Feb 16, 2007 33.90 34.11 33.64 34.00 469,400 +0.10(+0.29%)
Feb 15, 2007 34.51 34.52 33.72 33.90 690,900 -0.64(-1.85%)
Feb 14, 2007 33.43 34.86 33.33 34.54 1,580,268 +0.96(+2.86%)
Feb 13, 2007 31.64 33.63 31.64 33.58 1,294,366 +1.94(+6.13%)
Feb 12, 2007 31.43 31.74 31.40 31.64 342,695 +0.11(+0.35%)
Feb 09, 2007 31.84 32.02 31.36 31.53 432,400 -0.36(-1.13%)
Feb 08, 2007 31.69 32.00 31.47 31.89 1,030,700 +0.26(+0.82%)
Feb 07, 2007 31.44 32.22 31.44 31.63 967,600 +0.29(+0.93%)
Feb 06, 2007 32.75 32.75 31.02 31.34 1,273,700 +0.11(+0.35%)
Feb 05, 2007 30.48 31.23 30.32 31.23 890,600 +0.66(+2.16%)
Feb 02, 2007 30.54 30.69 30.39 30.57 443,600 +0.12(+0.39%)
Feb 01, 2007 30.15 30.56 30.01 30.45 520,400 +0.39(+1.30%)
Jan 31, 2007 29.18 30.08 29.04 30.06 664,500 +0.72(+2.45%)
Jan 30, 2007 29.30 29.54 29.25 29.34 745,200 -0.05(-0.17%)
Jan 29, 2007 29.88 29.88 29.30 29.39 1,234,900 -0.41(-1.38%)
Jan 26, 2007 29.78 29.87 29.59 29.80 536,500 +0.04(+0.13%)
Jan 25, 2007 30.00 30.09 29.72 29.76 599,100 -0.24(-0.80%)
Jan 24, 2007 30.47 30.52 29.95 30.00 643,700 -0.47(-1.54%)
Jan 23, 2007 29.86 30.69 29.70 30.47 704,900 +0.61(+2.04%)
Jan 22, 2007 29.78 29.96 29.56 29.86 770,900 -0.03(-0.10%)
Jan 19, 2007 29.87 30.05 29.72 29.89 458,900 +0.12(+0.40%)
Jan 18, 2007 29.87 29.89 29.48 29.77 1,586,500 -0.04(-0.13%)
Jan 17, 2007 29.80 29.92 29.72 29.81 720,400 +0.01(+0.03%)
Jan 16, 2007 29.91 29.91 29.66 29.80 578,200 +0.08(+0.27%)
Jan 12, 2007 29.51 29.93 29.51 29.72 959,300 +0.21(+0.71%)
Jan 11, 2007 29.17 29.53 29.16 29.51 747,900 +0.32(+1.10%)
Jan 10, 2007 28.90 29.21 28.67 29.19 769,900 +0.24(+0.83%)
Jan 09, 2007 28.52 28.98 28.50 28.95 586,200 +0.43(+1.51%)
Jan 08, 2007 28.42 28.84 28.25 28.52 390,700 +0.10(+0.35%)
Jan 05, 2007 28.38 28.42 28.15 28.42 385,800 +0.05(+0.18%)
Jan 04, 2007 28.70 28.71 28.21 28.37 674,400 -0.43(-1.49%)
Jan 03, 2007 29.06 29.52 28.55 28.80 681,700 -0.18(-0.62%)
Dec 29, 2006 29.15 29.27 28.92 28.98 394,900 -0.17(-0.58%)
Dec 28, 2006 29.07 29.31 29.07 29.15 479,800 -0.01(-0.03%)
Dec 27, 2006 28.60 29.16 28.54 29.16 569,200 +0.72(+2.53%)
Dec 26, 2006 28.15 28.54 28.15 28.44 421,800 +0.31(+1.10%)
Dec 22, 2006 28.17 28.17 27.94 28.13 326,100 +0.02(+0.07%)
Dec 21, 2006 28.24 28.45 28.04 28.11 714,400 -0.14(-0.50%)
Dec 20, 2006 28.37 28.37 28.02 28.25 1,108,300 -0.12(-0.42%)
Dec 19, 2006 28.25 28.38 28.23 28.37 837,100 +0.12(+0.42%)
Dec 18, 2006 28.35 28.45 28.22 28.25 643,300 -0.17(-0.60%)
Dec 15, 2006 28.70 28.73 28.35 28.42 452,600 -0.27(-0.94%)
Dec 14, 2006 28.27 28.95 28.25 28.69 406,600 +0.43(+1.52%)
Dec 13, 2006 28.40 28.50 28.23 28.26 516,600 -0.03(-0.11%)
Dec 12, 2006 28.25 28.40 28.07 28.29 742,100 +0.04(+0.14%)
Dec 11, 2006 28.25 28.34 28.18 28.25 500,200 -0.03(-0.11%)
Dec 08, 2006 28.05 28.30 28.01 28.28 632,800 +0.26(+0.93%)
Dec 07, 2006 27.76 28.12 27.71 28.02 783,800 +0.21(+0.76%)
Dec 06, 2006 27.40 27.94 27.31 27.81 817,700 +0.21(+0.76%)
Dec 05, 2006 26.80 27.76 26.74 27.60 1,084,300 +0.83(+3.10%)
Dec 04, 2006 26.70 26.91 26.56 26.77 935,700 +0.08(+0.30%)
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.