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 (%)
Sep 30, 2005 23.17 23.44 23.09 23.31 365,400 +0.14(+0.60%)
Sep 29, 2005 22.73 23.24 22.28 23.17 248,100 +0.49(+2.16%)
Sep 28, 2005 22.41 22.89 22.36 22.68 358,000 +0.28(+1.25%)
Sep 27, 2005 22.44 22.56 22.08 22.40 260,000 +0.02(+0.09%)
Sep 26, 2005 22.39 22.72 22.20 22.38 298,000 +0.02(+0.09%)
Sep 23, 2005 22.40 22.76 22.16 22.36 347,900 +0.21(+0.95%)
Sep 22, 2005 22.09 22.38 21.88 22.15 392,400 +0.06(+0.27%)
Sep 21, 2005 22.59 22.66 22.08 22.09 343,100 -0.57(-2.52%)
Sep 20, 2005 22.44 23.18 22.41 22.66 554,300 +0.22(+0.98%)
Sep 19, 2005 23.04 23.05 22.40 22.44 410,800 -0.62(-2.69%)
Sep 16, 2005 23.08 23.22 22.77 23.06 701,800 +0.11(+0.48%)
Sep 15, 2005 23.06 23.24 22.86 22.95 331,100 -0.15(-0.65%)
Sep 14, 2005 22.80 23.29 22.55 23.10 890,200 +0.18(+0.79%)
Sep 13, 2005 22.70 23.21 22.40 22.92 3,890,300 +2.81(+13.97%)
Sep 12, 2005 19.95 21.10 19.86 20.11 301,200 +0.11(+0.55%)
Sep 09, 2005 19.70 20.01 19.47 20.00 205,700 +0.28(+1.42%)
Sep 08, 2005 19.86 20.04 19.66 19.72 228,600 -0.29(-1.45%)
Sep 07, 2005 20.00 20.03 19.84 20.01 293,100 +0.01(+0.05%)
Sep 06, 2005 19.95 20.14 19.79 20.00 544,900 +0.14(+0.70%)
Sep 02, 2005 20.02 20.08 19.75 19.86 532,000 -0.16(-0.80%)
Sep 01, 2005 20.21 20.24 19.82 20.02 400,600 -0.09(-0.45%)
Aug 31, 2005 19.81 20.18 19.80 20.11 494,300 +0.16(+0.80%)
Aug 30, 2005 20.06 20.37 19.68 19.95 237,600 -0.24(-1.19%)
Aug 29, 2005 20.16 20.24 19.50 20.19 271,800 +0.03(+0.15%)
Aug 26, 2005 20.60 20.65 20.05 20.16 392,400 -0.44(-2.14%)
Aug 25, 2005 20.40 20.71 20.30 20.60 573,100 +0.20(+0.98%)
Aug 24, 2005 20.45 20.92 20.29 20.40 469,900 -0.12(-0.58%)
Aug 23, 2005 20.78 20.80 20.32 20.52 293,900 -0.26(-1.25%)
Aug 22, 2005 20.60 20.87 20.58 20.78 219,400 +0.14(+0.68%)
Aug 19, 2005 20.78 20.87 20.55 20.64 247,600 -0.16(-0.77%)
Aug 18, 2005 21.00 21.00 20.55 20.80 206,400 -0.31(-1.47%)
Aug 17, 2005 20.98 21.35 20.70 21.11 335,900 +0.00(+0.00%)
Aug 16, 2005 21.74 21.83 20.91 21.11 395,700 -0.63(-2.90%)
Aug 15, 2005 21.40 22.50 21.03 21.74 378,500 +0.34(+1.59%)
Aug 12, 2005 21.90 21.91 21.10 21.40 246,100 -0.64(-2.90%)
Aug 11, 2005 21.79 22.06 21.56 22.04 167,800 +0.25(+1.15%)
Aug 10, 2005 21.70 22.15 21.52 21.79 396,600 +0.15(+0.69%)
Aug 09, 2005 21.75 21.88 21.57 21.64 312,600 -0.03(-0.14%)
Aug 08, 2005 21.90 22.32 21.59 21.67 305,800 -0.12(-0.55%)
Aug 05, 2005 22.16 22.44 21.70 21.79 426,700 -0.35(-1.58%)
Aug 04, 2005 23.05 23.05 22.11 22.14 440,300 -0.91(-3.95%)
Aug 03, 2005 22.90 23.39 22.40 23.05 409,200 +0.25(+1.10%)
Aug 02, 2005 22.70 23.18 22.60 22.80 560,800 +0.12(+0.53%)
Aug 01, 2005 22.60 22.96 22.45 22.68 474,600 +0.12(+0.53%)
Jul 29, 2005 22.50 22.58 22.20 22.56 351,100 +0.06(+0.27%)
Jul 28, 2005 22.41 22.69 22.24 22.50 335,700 +0.21(+0.94%)
Jul 27, 2005 22.10 22.31 21.67 22.29 343,500 +0.37(+1.69%)
Jul 26, 2005 21.90 22.19 21.58 21.92 280,500 +0.13(+0.60%)
Jul 25, 2005 22.07 22.39 21.64 21.79 252,600 -0.28(-1.27%)
Jul 22, 2005 21.61 22.12 21.61 22.07 302,100 +0.60(+2.79%)
Jul 21, 2005 21.90 22.24 21.42 21.47 232,400 -0.43(-1.96%)
Jul 20, 2005 21.34 22.28 21.26 21.90 459,700 +0.54(+2.53%)
Jul 19, 2005 21.31 21.48 21.25 21.36 210,400 +0.15(+0.71%)
Jul 18, 2005 21.44 21.44 21.11 21.21 259,600 -0.35(-1.62%)
Jul 15, 2005 21.20 21.63 20.91 21.56 412,200 +0.36(+1.70%)
Jul 14, 2005 20.84 21.30 20.79 21.20 314,400 +0.61(+2.96%)
Jul 13, 2005 21.23 21.25 20.58 20.59 378,200 -0.74(-3.47%)
Jul 12, 2005 21.61 21.70 21.24 21.33 331,400 -0.16(-0.74%)
Jul 11, 2005 21.41 21.68 21.31 21.49 301,400 +0.08(+0.37%)
Jul 08, 2005 20.72 21.42 20.66 21.41 257,800 +0.71(+3.43%)
Jul 07, 2005 20.75 20.75 20.17 20.70 224,300 -0.25(-1.19%)
Jul 06, 2005 21.08 21.15 20.89 20.95 443,300 -0.13(-0.62%)
Jul 05, 2005 20.46 21.08 20.23 21.08 494,500 +0.62(+3.03%)
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.