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 (%)
Mar 31, 2008 39.49 40.39 38.65 40.11 1,393,700 +0.74(+1.88%)
Mar 28, 2008 39.15 40.14 38.92 39.37 1,180,600 +0.22(+0.56%)
Mar 27, 2008 40.52 40.78 38.89 39.15 1,180,503 -1.33(-3.29%)
Mar 26, 2008 41.00 41.18 39.96 40.48 1,332,278 -0.68(-1.65%)
Mar 25, 2008 39.68 41.55 39.00 41.16 2,349,660 +1.70(+4.31%)
Mar 24, 2008 37.89 40.00 37.89 39.46 1,431,482 +1.71(+4.53%)
Mar 21, 2008 36.52 37.91 36.04 37.75 1,510,421 +0.00(+0.00%)
Mar 20, 2008 36.52 37.91 36.04 37.75 1,510,421 +1.15(+3.14%)
Mar 19, 2008 37.67 37.67 36.21 36.60 2,311,958 -0.24(-0.65%)
Mar 18, 2008 35.48 36.87 34.99 36.84 735,059 +2.18(+6.29%)
Mar 17, 2008 34.18 35.18 33.87 34.66 949,852 -0.20(-0.57%)
Mar 14, 2008 36.16 36.16 34.40 34.86 765,350 -0.93(-2.60%)
Mar 13, 2008 34.93 35.97 34.07 35.79 756,800 +0.39(+1.10%)
Mar 12, 2008 35.15 36.00 34.98 35.40 969,847 +0.25(+0.71%)
Mar 11, 2008 34.70 35.24 34.31 35.15 678,200 +1.17(+3.44%)
Mar 10, 2008 34.45 35.20 33.85 33.98 668,373 -0.58(-1.68%)
Mar 07, 2008 34.49 35.48 34.30 34.56 774,278 -0.36(-1.03%)
Mar 06, 2008 35.70 35.92 34.80 34.92 922,370 -1.06(-2.95%)
Mar 05, 2008 35.81 36.53 35.40 35.98 1,542,202 +0.25(+0.70%)
Mar 04, 2008 35.80 35.96 35.00 35.73 1,034,093 -0.45(-1.24%)
Mar 03, 2008 35.74 36.18 35.40 36.18 831,540 +0.38(+1.06%)
Feb 29, 2008 36.56 36.72 35.68 35.80 771,503 -1.17(-3.16%)
Feb 28, 2008 37.41 37.56 36.73 36.97 511,666 -0.57(-1.52%)
Feb 27, 2008 38.40 38.54 37.24 37.54 664,280 -1.26(-3.25%)
Feb 26, 2008 37.79 39.01 37.79 38.80 740,893 +0.94(+2.48%)
Feb 25, 2008 37.52 37.89 36.54 37.86 684,900 +0.39(+1.04%)
Feb 22, 2008 37.30 37.48 36.42 37.47 665,697 +0.42(+1.13%)
Feb 21, 2008 37.80 38.18 36.86 37.05 529,240 -0.60(-1.59%)
Feb 20, 2008 37.50 37.81 36.85 37.65 1,372,064 +0.05(+0.13%)
Feb 19, 2008 38.77 38.80 37.14 37.60 838,400 -0.70(-1.83%)
Feb 18, 2008 38.63 39.10 37.50 38.30 0 +0.00(+0.00%)
Feb 15, 2008 38.63 39.10 37.50 38.30 796,438 -0.56(-1.44%)
Feb 14, 2008 39.14 39.72 38.62 38.86 1,251,744 -0.30(-0.77%)
Feb 13, 2008 38.03 39.36 38.03 39.16 1,604,830 +1.37(+3.63%)
Feb 12, 2008 38.02 38.63 37.42 37.79 786,107 +0.03(+0.08%)
Feb 11, 2008 38.31 38.40 36.96 37.76 982,237 -0.18(-0.47%)
Feb 08, 2008 37.00 38.11 37.00 37.94 694,015 +0.88(+2.37%)
Feb 07, 2008 36.45 37.39 36.16 37.06 865,136 +0.61(+1.67%)
Feb 06, 2008 37.74 37.87 36.32 36.45 1,032,588 -1.01(-2.70%)
Feb 05, 2008 37.15 39.10 36.68 37.46 2,067,171 +0.64(+1.74%)
Feb 04, 2008 38.00 38.12 36.74 36.82 754,084 -1.21(-3.18%)
Feb 01, 2008 36.00 38.16 35.79 38.03 1,432,440 +2.14(+5.96%)
Jan 31, 2008 34.95 36.49 34.57 35.89 1,227,404 +0.50(+1.41%)
Jan 30, 2008 35.10 36.18 34.93 35.39 817,800 +0.29(+0.83%)
Jan 29, 2008 34.90 35.38 34.64 35.10 805,800 +0.46(+1.33%)
Jan 28, 2008 34.14 34.81 33.55 34.64 698,095 +0.44(+1.29%)
Jan 25, 2008 35.01 35.24 34.00 34.20 1,104,980 -0.37(-1.07%)
Jan 24, 2008 32.69 35.64 32.62 34.57 2,669,730 +1.97(+6.04%)
Jan 23, 2008 30.71 32.62 30.10 32.60 1,445,800 +1.18(+3.76%)
Jan 22, 2008 29.31 31.75 29.00 31.42 1,248,600 +0.54(+1.75%)
Jan 21, 2008 30.34 40.00 30.10 30.88 0 +0.00(+0.00%)
Jan 18, 2008 30.34 40.00 30.10 30.88 1,417,400 +1.00(+3.35%)
Jan 17, 2008 31.53 31.86 29.80 29.88 976,200 -1.54(-4.90%)
Jan 16, 2008 30.93 31.83 30.78 31.42 567,990 +0.54(+1.75%)
Jan 15, 2008 31.15 31.19 30.58 30.88 657,786 -0.70(-2.22%)
Jan 14, 2008 31.02 31.71 31.00 31.58 627,800 +0.71(+2.30%)
Jan 11, 2008 31.25 31.25 29.95 30.87 849,300 -0.58(-1.84%)
Jan 10, 2008 30.76 31.83 30.25 31.45 904,975 +0.41(+1.32%)
Jan 09, 2008 29.43 31.17 29.43 31.04 1,002,439 +1.54(+5.22%)
Jan 08, 2008 30.79 31.18 29.50 29.50 844,658 -1.14(-3.72%)
Jan 07, 2008 31.38 31.53 30.21 30.64 1,111,142 -0.42(-1.35%)
Jan 04, 2008 32.16 32.22 30.90 31.06 797,286 -1.46(-4.49%)
Jan 03, 2008 33.46 33.66 32.43 32.52 429,210 -0.95(-2.84%)
Jan 02, 2008 34.26 34.81 33.37 33.47 386,092 -0.86(-2.51%)
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.