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, 2018 110.72 111.05 106.65 107.15 1,718,972 -3.52(-3.18%)
May 30, 2018 110.40 111.26 109.97 110.67 1,036,074 +0.77(+0.70%)
May 29, 2018 111.54 111.72 109.07 109.90 828,023 -2.14(-1.91%)
May 25, 2018 112.04 112.04 112.04 0 -0.04(-0.04%)
May 24, 2018 108.99 112.81 108.50 112.08 1,527,724 +3.36(+3.09%)
May 23, 2018 107.81 108.81 107.07 108.72 685,097 +0.62(+0.57%)
May 22, 2018 109.71 110.08 107.93 108.10 587,395 -1.30(-1.19%)
May 21, 2018 109.70 110.04 108.93 109.40 674,156 +0.40(+0.37%)
May 18, 2018 108.47 109.19 107.69 109.00 1,446,709 +0.16(+0.15%)
May 17, 2018 108.85 109.86 108.48 108.84 1,196,211 -0.12(-0.11%)
May 16, 2018 108.65 109.62 107.89 108.96 794,365 +0.34(+0.31%)
May 15, 2018 108.09 108.80 107.39 108.62 1,093,525 -0.19(-0.17%)
May 14, 2018 110.06 110.46 108.01 108.81 952,386 -1.19(-1.08%)
May 11, 2018 109.97 111.11 109.67 110.00 985,597 +0.21(+0.19%)
May 10, 2018 110.19 110.48 109.27 109.79 549,895 +0.28(+0.26%)
May 09, 2018 107.75 110.10 107.75 109.51 764,124 +1.61(+1.49%)
May 08, 2018 106.66 108.56 106.66 107.90 662,006 +1.01(+0.94%)
May 07, 2018 107.91 108.23 106.51 106.89 1,075,772 -0.66(-0.61%)
May 04, 2018 105.91 108.06 105.72 107.55 570,260 +1.09(+1.02%)
May 03, 2018 106.56 106.94 104.43 106.46 1,036,423 -0.13(-0.12%)
May 02, 2018 105.99 108.08 105.47 106.59 896,747 +0.33(+0.31%)
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.