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 (%)
Jul 31, 2002 16.47 16.49 16.23 16.26 260,500 -0.24(-1.45%)
Jul 30, 2002 16.60 17.00 16.20 16.50 447,500 -0.35(-2.08%)
Jul 29, 2002 16.15 16.85 16.15 16.85 372,700 +0.60(+3.69%)
Jul 26, 2002 16.26 16.35 16.05 16.25 257,000 +0.24(+1.50%)
Jul 25, 2002 15.46 16.20 15.40 16.01 306,600 +0.55(+3.56%)
Jul 24, 2002 14.65 15.46 14.49 15.46 294,600 +0.77(+5.24%)
Jul 23, 2002 15.15 15.15 14.20 14.69 383,200 -0.46(-3.04%)
Jul 22, 2002 14.80 15.50 14.76 15.15 506,100 +0.35(+2.36%)
Jul 19, 2002 14.95 15.00 14.55 14.80 168,400 +0.07(+0.48%)
Jul 17, 2002 14.59 14.80 14.26 14.73 75,800 -0.02(-0.14%)
Jul 12, 2002 15.50 15.68 14.71 14.75 124,300 -0.83(-5.33%)
Jul 11, 2002 15.70 15.85 15.13 15.58 165,600 -0.22(-1.39%)
Jul 10, 2002 16.15 16.15 15.61 15.80 201,500 -0.26(-1.62%)
Jul 09, 2002 16.33 16.33 16.06 16.06 136,200 -0.27(-1.65%)
Jul 08, 2002 16.31 16.90 16.66 16.33 203,300 -0.63(-3.71%)
Jul 05, 2002 16.25 16.96 16.16 16.96 122,900 +0.82(+5.08%)
Jul 04, 2002 16.90 16.90 15.97 16.14 179,300 +0.00(+0.00%)
Jul 03, 2002 16.90 16.90 15.97 16.14 179,300 -0.76(-4.50%)
Jul 02, 2002 17.10 17.10 16.43 16.90 231,000 -0.36(-2.09%)
Jul 01, 2002 16.85 17.28 16.72 17.26 449,200 +0.26(+1.53%)
Jun 28, 2002 16.60 17.00 16.45 17.00 582,800 +0.50(+3.03%)
Jun 27, 2002 15.99 16.50 15.97 16.50 247,200 +0.57(+3.58%)
Jun 26, 2002 15.20 15.99 15.12 15.93 153,400 +0.45(+2.91%)
Jun 25, 2002 16.49 16.50 15.47 15.48 182,100 -0.67(-4.15%)
Jun 21, 2002 16.00 16.15 15.77 16.15 347,000 +0.40(+2.54%)
Jun 20, 2002 15.70 15.91 15.46 15.75 231,900 +0.08(+0.51%)
Jun 19, 2002 15.62 15.90 15.62 15.67 170,500 -0.20(-1.26%)
Jun 18, 2002 15.50 15.88 15.45 15.87 224,400 +0.37(+2.39%)
Jun 17, 2002 15.24 15.59 15.24 15.50 291,000 +0.01(+0.06%)
Jun 14, 2002 15.80 15.81 15.40 15.49 126,800 -0.31(-1.96%)
Jun 12, 2002 15.70 15.96 15.40 15.80 209,200 -0.33(-2.05%)
Jun 11, 2002 16.30 16.78 16.05 16.13 130,600 -0.19(-1.16%)
Jun 10, 2002 16.15 16.50 16.15 16.32 101,700 +0.17(+1.05%)
Jun 07, 2002 16.02 16.35 15.70 16.15 174,500 -0.07(-0.43%)
Jun 06, 2002 16.21 16.23 15.98 16.22 186,700 +0.02(+0.12%)
Jun 05, 2002 16.15 16.27 15.86 16.20 555,000 -0.37(-2.23%)
May 31, 2002 16.43 16.90 16.40 16.57 144,600 -0.03(-0.18%)
May 28, 2002 16.50 16.82 16.15 16.60 116,200 +0.21(+1.28%)
May 27, 2002 16.80 17.00 16.31 16.39 259,800 +0.00(+0.00%)
May 24, 2002 16.80 17.00 16.31 16.39 256,900 -0.52(-3.08%)
May 23, 2002 15.90 16.91 15.90 16.91 203,200 +1.11(+7.03%)
May 22, 2002 15.60 15.95 15.60 15.80 134,800 -0.05(-0.32%)
May 21, 2002 16.53 16.64 15.75 15.85 163,000 -0.43(-2.64%)
May 20, 2002 16.80 16.91 16.26 16.28 114,800 -0.55(-3.27%)
May 17, 2002 17.00 17.08 16.61 16.83 300,600 -0.07(-0.41%)
May 16, 2002 16.80 16.95 16.70 16.90 468,800 +0.10(+0.60%)
May 15, 2002 16.60 16.82 16.54 16.80 194,400 +0.10(+0.60%)
May 14, 2002 16.14 16.80 16.14 16.70 119,300 +0.56(+3.47%)
May 13, 2002 15.75 16.48 15.75 16.14 193,700 +0.32(+2.02%)
May 10, 2002 16.29 16.30 15.75 15.82 162,300 -0.47(-2.89%)
May 09, 2002 16.40 16.50 16.29 16.29 276,400 -0.11(-0.67%)
May 08, 2002 16.05 16.40 16.00 16.40 147,100 +0.40(+2.50%)
May 07, 2002 16.20 16.32 16.00 16.00 141,600 -0.20(-1.23%)
May 06, 2002 16.50 16.50 16.20 16.20 314,700 -0.23(-1.40%)
May 03, 2002 16.05 16.49 16.00 16.43 155,800 +0.44(+2.75%)
May 02, 2002 16.00 16.14 15.90 15.99 211,100 -0.01(-0.06%)
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.