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, 2014 93.10 94.22 92.48 93.92 1,277,411 +0.67(+0.72%)
Feb 27, 2014 91.71 93.75 91.45 93.25 1,557,520 +1.06(+1.15%)
Feb 26, 2014 93.23 93.29 91.45 92.19 2,842,838 -1.20(-1.28%)
Feb 25, 2014 94.49 94.87 92.55 93.39 2,465,799 -1.21(-1.28%)
Feb 24, 2014 94.88 95.85 94.47 94.60 1,874,188 -0.98(-1.03%)
Feb 21, 2014 94.87 97.36 94.33 95.58 2,402,363 +1.35(+1.43%)
Feb 20, 2014 91.22 94.57 91.07 94.23 2,314,749 +3.11(+3.41%)
Feb 19, 2014 92.18 93.50 90.89 91.12 2,314,751 -0.55(-0.60%)
Feb 18, 2014 93.91 94.73 88.56 91.67 6,378,663 -4.29(-4.47%)
Feb 14, 2014 98.62 95.96 95.96 95.96 3,457,000 -2.56(-2.60%)
Feb 13, 2014 99.59 100.12 98.20 98.52 2,527,073 -2.40(-2.38%)
Feb 12, 2014 102.21 102.48 100.30 100.92 1,377,740 -1.19(-1.17%)
Feb 11, 2014 101.34 102.57 101.24 102.11 969,306 +0.40(+0.39%)
Feb 10, 2014 102.63 102.78 101.06 101.71 892,818 -0.88(-0.86%)
Feb 07, 2014 101.93 103.09 101.00 102.59 964,376 +1.45(+1.43%)
Feb 06, 2014 100.27 101.58 100.00 101.14 1,014,249 +1.22(+1.22%)
Feb 05, 2014 100.75 101.03 99.08 99.92 1,257,672 -1.15(-1.14%)
Feb 04, 2014 100.64 102.59 100.42 101.07 1,578,632 +0.82(+0.82%)
Feb 03, 2014 105.29 106.18 100.04 100.25 2,443,694 -5.34(-5.06%)
Jan 31, 2014 104.03 106.10 103.46 105.59 1,819,043 +0.06(+0.06%)
Jan 30, 2014 102.38 106.00 102.38 105.53 2,020,613 +3.46(+3.39%)
Jan 29, 2014 101.00 104.25 100.51 102.07 2,369,693 +0.50(+0.49%)
Jan 28, 2014 100.04 101.74 100.04 101.57 1,676,899 +2.28(+2.30%)
Jan 27, 2014 100.38 100.54 98.22 99.29 2,629,733 -0.20(-0.20%)
Jan 24, 2014 103.01 104.00 92.50 99.49 14,629,360 -17.79(-15.17%)
Jan 23, 2014 116.65 117.84 116.50 117.28 1,184,709 +0.26(+0.22%)
Jan 22, 2014 117.69 118.82 117.00 117.02 874,001 -0.15(-0.13%)
Jan 21, 2014 117.53 117.83 116.17 117.17 629,269 +0.86(+0.74%)
Jan 17, 2014 116.39 116.31 116.31 116.31 932,700 -0.79(-0.67%)
Jan 16, 2014 117.34 117.56 116.22 117.10 921,693 -2.06(-1.73%)
Jan 15, 2014 117.95 119.68 117.92 119.16 853,023 +1.21(+1.03%)
Jan 14, 2014 116.26 118.17 115.69 117.95 695,519 +1.94(+1.67%)
Jan 13, 2014 116.32 117.62 115.61 116.01 1,232,516 -0.37(-0.32%)
Jan 10, 2014 116.60 117.09 114.64 116.38 1,079,395 -0.22(-0.19%)
Jan 09, 2014 117.36 117.85 115.24 116.60 1,068,056 -0.49(-0.42%)
Jan 08, 2014 117.76 118.42 115.94 117.09 817,728 -0.90(-0.76%)
Jan 07, 2014 116.76 118.11 116.37 117.99 972,329 +1.62(+1.39%)
Jan 06, 2014 119.93 120.21 115.68 116.37 1,201,970 -3.40(-2.84%)
Jan 03, 2014 120.28 121.71 119.30 119.77 592,376 -0.23(-0.19%)
Jan 02, 2014 123.04 123.21 119.46 120.00 800,204 -3.83(-3.09%)
Dec 31, 2013 122.88 123.83 123.83 123.83 508,200 +1.50(+1.23%)
Dec 30, 2013 122.04 122.65 121.25 122.33 327,370 +0.29(+0.24%)
Dec 27, 2013 123.45 124.10 121.45 122.04 390,536 -1.63(-1.32%)
Dec 26, 2013 123.10 123.96 122.82 123.67 350,061 +0.58(+0.47%)
Dec 24, 2013 122.04 123.98 121.96 123.09 447,095 +0.81(+0.66%)
Dec 23, 2013 122.25 122.63 121.25 122.28 501,283 +0.55(+0.45%)
Dec 20, 2013 121.30 122.16 120.23 121.73 1,144,081 +1.13(+0.94%)
Dec 19, 2013 120.41 120.76 118.93 120.60 552,280 -0.20(-0.17%)
Dec 18, 2013 117.92 120.89 117.35 120.80 832,458 +3.32(+2.83%)
Dec 17, 2013 118.72 118.77 117.04 117.48 664,463 -1.32(-1.11%)
Dec 16, 2013 116.50 119.19 116.05 118.80 658,926 +1.36(+1.16%)
Dec 13, 2013 117.00 118.55 117.00 117.44 654,792 +0.39(+0.33%)
Dec 12, 2013 116.97 117.44 116.16 117.05 586,020 +0.04(+0.03%)
Dec 11, 2013 119.33 119.40 116.41 117.01 708,396 -2.02(-1.70%)
Dec 10, 2013 119.75 122.13 118.97 119.03 996,633 -0.85(-0.71%)
Dec 09, 2013 117.80 120.22 117.80 119.88 1,047,556 +1.73(+1.46%)
Dec 06, 2013 118.94 119.92 118.02 118.15 828,156 +0.06(+0.05%)
Dec 05, 2013 119.79 120.30 117.95 118.09 842,382 -1.89(-1.58%)
Dec 04, 2013 120.12 121.10 118.23 119.98 553,755 -1.04(-0.86%)
Dec 03, 2013 121.27 121.68 120.17 121.02 435,311 -0.81(-0.66%)
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.