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 31, 2013 100.55 102.58 99.95 99.95 1,019,267 -1.20(-1.19%)
May 30, 2013 101.24 102.00 100.77 101.15 632,831 -0.04(-0.04%)
May 29, 2013 101.93 102.58 100.73 101.19 731,367 -1.58(-1.54%)
May 28, 2013 102.22 103.52 101.68 102.77 1,215,923 +2.21(+2.20%)
May 24, 2013 100.90 101.71 99.36 100.55 1,173,322 -0.57(-0.56%)
May 23, 2013 98.63 101.12 97.06 101.12 19,207,250 +1.56(+1.57%)
May 22, 2013 102.33 103.03 99.04 99.56 1,410,755 -3.17(-3.08%)
May 21, 2013 103.56 104.79 102.55 102.73 841,612 -0.83(-0.80%)
May 20, 2013 105.09 105.94 103.15 103.56 1,359,747 -2.22(-2.10%)
May 17, 2013 105.97 106.80 105.12 105.78 1,163,045 +0.88(+0.84%)
May 16, 2013 105.76 107.33 104.38 104.91 1,147,812 -0.86(-0.81%)
May 15, 2013 104.77 105.76 104.10 105.76 704,852 +5.13(+5.10%)
May 13, 2013 99.16 101.28 98.58 100.64 870,869 +1.38(+1.39%)
May 10, 2013 98.65 99.48 98.24 99.25 812,645 +0.61(+0.61%)
May 09, 2013 99.41 99.98 98.23 98.65 636,584 -0.63(-0.64%)
May 08, 2013 98.65 99.87 98.61 99.28 1,346,406 +0.09(+0.09%)
May 07, 2013 99.01 99.77 98.64 99.19 1,179,067 +0.57(+0.58%)
May 06, 2013 99.62 99.88 97.84 98.62 909,275 -0.83(-0.84%)
May 03, 2013 96.02 100.78 96.02 99.45 1,219,731 +4.14(+4.35%)
May 02, 2013 93.98 96.11 93.94 95.31 929,301 +1.57(+1.68%)
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.