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 (%)
May 30, 2008 49.87 50.17 49.33 49.96 763,011 +0.28(+0.56%)
May 29, 2008 49.01 49.98 48.53 49.68 976,882 +0.68(+1.39%)
May 28, 2008 48.20 49.60 48.19 49.00 747,473 +1.12(+2.34%)
May 27, 2008 46.75 48.00 46.55 47.88 839,853 +1.57(+3.39%)
May 26, 2008 47.00 47.00 45.54 46.31 0 +0.00(+0.00%)
May 23, 2008 47.00 47.00 45.54 46.31 561,127 -0.80(-1.70%)
May 22, 2008 48.10 48.24 46.63 47.11 863,541 -0.99(-2.06%)
May 21, 2008 48.69 49.68 47.84 48.10 1,652,647 -0.36(-0.74%)
May 20, 2008 47.67 48.64 47.02 48.46 815,887 +0.72(+1.51%)
May 19, 2008 47.21 49.13 46.69 47.74 3,986,525 +0.74(+1.57%)
May 16, 2008 48.12 48.12 46.83 47.00 956,608 -0.63(-1.32%)
May 15, 2008 48.00 48.26 47.26 47.63 1,104,347 -0.30(-0.63%)
May 14, 2008 47.55 48.65 47.24 47.93 1,573,003 +0.60(+1.27%)
May 13, 2008 46.89 47.48 46.54 47.33 1,168,143 +0.55(+1.18%)
May 12, 2008 46.03 46.78 45.50 46.78 645,191 +0.88(+1.92%)
May 09, 2008 46.25 46.74 45.60 45.90 486,433 -1.14(-2.42%)
May 08, 2008 45.84 47.04 45.58 47.04 711,038 +1.29(+2.82%)
May 07, 2008 47.12 47.41 45.43 45.75 926,468 -1.32(-2.80%)
May 06, 2008 46.75 47.18 45.76 47.07 1,003,507 +0.33(+0.71%)
May 05, 2008 47.59 47.60 45.87 46.74 1,339,777 -0.05(-0.11%)
May 02, 2008 47.80 48.00 46.26 46.79 994,928 -0.70(-1.47%)
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.