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, 2006 24.20 24.62 24.05 24.62 791,500 +0.32(+1.32%)
Jul 28, 2006 24.00 24.37 23.78 24.30 451,100 +0.40(+1.67%)
Jul 27, 2006 24.05 24.25 23.77 23.90 576,900 +0.01(+0.04%)
Jul 26, 2006 24.46 24.46 23.18 23.89 1,795,400 -0.56(-2.29%)
Jul 25, 2006 24.43 24.52 23.83 24.45 1,242,700 +0.03(+0.12%)
Jul 24, 2006 23.48 24.48 23.55 24.42 1,131,200 +0.94(+4.00%)
Jul 21, 2006 24.10 24.10 23.06 23.48 1,262,100 -0.58(-2.41%)
Jul 20, 2006 25.35 25.35 24.05 24.06 682,000 -1.00(-3.99%)
Jul 19, 2006 24.50 25.25 24.30 25.06 889,300 +0.56(+2.29%)
Jul 18, 2006 24.72 25.10 24.15 24.50 981,600 -0.14(-0.57%)
Jul 17, 2006 25.22 25.53 24.46 24.64 1,021,600 -0.59(-2.34%)
Jul 14, 2006 25.62 25.64 25.00 25.23 877,400 -0.41(-1.60%)
Jul 13, 2006 26.00 26.06 25.36 25.64 925,400 -0.36(-1.38%)
Jul 12, 2006 26.27 26.31 25.88 26.00 667,000 -0.28(-1.07%)
Jul 11, 2006 26.25 26.35 25.85 26.28 599,300 -0.07(-0.27%)
Jul 10, 2006 26.26 26.50 26.17 26.35 853,200 +0.19(+0.73%)
Jul 07, 2006 26.66 26.75 25.99 26.16 689,100 -0.56(-2.10%)
Jul 06, 2006 26.50 27.22 26.39 26.72 1,176,000 +0.24(+0.91%)
Jul 05, 2006 26.95 26.95 26.15 26.48 876,000 -0.47(-1.74%)
Jul 03, 2006 27.08 27.36 26.82 26.95 570,900 -0.75(-2.71%)
Jun 30, 2006 26.45 27.70 25.70 27.70 4,530,600 +1.45(+5.52%)
Jun 29, 2006 25.15 26.49 25.04 26.25 1,275,400 +1.26(+5.04%)
Jun 28, 2006 24.81 25.00 24.28 24.99 906,000 +0.29(+1.17%)
Jun 27, 2006 25.27 25.70 24.70 24.70 1,178,700 -0.57(-2.26%)
Jun 26, 2006 25.62 25.79 24.90 25.27 557,100 -0.21(-0.82%)
Jun 23, 2006 25.42 25.83 25.02 25.48 460,400 +0.06(+0.24%)
Jun 22, 2006 25.53 25.64 24.89 25.42 523,300 -0.27(-1.05%)
Jun 21, 2006 24.91 25.74 24.85 25.69 623,000 +0.73(+2.92%)
Jun 20, 2006 25.48 25.80 24.90 24.96 637,900 -0.50(-1.96%)
Jun 19, 2006 26.07 26.10 25.23 25.46 904,200 -0.50(-1.93%)
Jun 16, 2006 25.90 26.31 25.65 25.96 1,425,900 +0.07(+0.27%)
Jun 15, 2006 25.08 25.97 25.08 25.89 729,400 +0.99(+3.98%)
Jun 14, 2006 24.80 25.40 24.28 24.90 855,700 -0.01(-0.04%)
Jun 13, 2006 24.90 25.46 24.63 24.91 1,003,500 -0.10(-0.40%)
Jun 12, 2006 25.50 25.54 24.92 25.01 606,100 -0.39(-1.54%)
Jun 09, 2006 26.03 26.40 25.19 25.40 494,100 -0.35(-1.36%)
Jun 08, 2006 25.64 25.86 24.60 25.75 1,061,400 +0.11(+0.43%)
Jun 07, 2006 26.08 26.61 25.60 25.64 626,100 -0.42(-1.61%)
Jun 06, 2006 26.80 26.80 25.52 26.06 686,200 -0.58(-2.18%)
Jun 05, 2006 27.55 27.61 26.63 26.64 734,900 -0.91(-3.30%)
Jun 02, 2006 27.50 27.59 27.16 27.55 651,500 +0.41(+1.51%)
Jun 01, 2006 26.60 27.14 26.44 27.14 753,200 +0.61(+2.30%)
May 31, 2006 26.85 27.07 26.20 26.53 1,166,500 -0.18(-0.67%)
May 30, 2006 27.70 27.70 26.71 26.71 567,200 -0.98(-3.54%)
May 26, 2006 28.00 28.03 27.12 27.69 1,365,100 +0.88(+3.28%)
May 25, 2006 26.50 26.90 26.47 26.81 1,099,900 +0.71(+2.72%)
May 24, 2006 25.88 26.65 25.69 26.10 1,780,900 +0.25(+0.97%)
May 23, 2006 25.94 26.54 25.75 25.85 1,332,300 +0.16(+0.62%)
May 22, 2006 25.53 25.84 24.92 25.69 573,000 +0.01(+0.04%)
May 19, 2006 25.54 26.25 25.25 25.68 678,500 +0.15(+0.59%)
May 18, 2006 25.89 26.39 25.50 25.53 779,900 -0.26(-1.01%)
May 17, 2006 26.10 26.33 25.44 25.79 951,600 -0.67(-2.53%)
May 16, 2006 26.26 26.78 26.25 26.46 733,300 +0.32(+1.22%)
May 15, 2006 26.51 26.73 25.63 26.14 1,159,800 -0.38(-1.43%)
May 12, 2006 26.85 27.16 26.39 26.52 906,600 -0.38(-1.41%)
May 11, 2006 27.45 27.45 26.80 26.90 939,400 -0.54(-1.97%)
May 10, 2006 27.04 27.70 26.84 27.44 849,300 +0.30(+1.11%)
May 09, 2006 27.20 27.37 27.08 27.14 530,700 +0.02(+0.07%)
May 08, 2006 27.20 27.37 26.93 27.12 665,200 -0.32(-1.17%)
May 05, 2006 27.96 28.42 27.36 27.44 763,200 -0.31(-1.12%)
May 04, 2006 27.25 27.77 27.09 27.75 1,228,800 +0.50(+1.83%)
May 03, 2006 27.00 27.58 26.66 27.25 2,181,200 +0.05(+0.18%)
May 02, 2006 25.70 27.30 24.99 27.20 4,575,400 +2.73(+11.16%)
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.