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 28, 2007 32.39 32.64 32.09 32.17 264,400 -0.30(-0.92%)
Sep 27, 2007 32.71 32.79 31.92 32.47 679,200 -0.14(-0.43%)
Sep 26, 2007 32.61 33.04 32.16 32.61 443,200 +0.10(+0.31%)
Sep 25, 2007 32.42 32.61 32.08 32.51 838,900 -0.10(-0.31%)
Sep 24, 2007 32.76 33.33 32.45 32.61 513,600 +0.02(+0.06%)
Sep 21, 2007 32.40 32.91 32.26 32.59 571,100 +0.43(+1.34%)
Sep 20, 2007 31.90 32.58 31.55 32.16 369,600 +0.11(+0.34%)
Sep 19, 2007 32.93 33.01 31.50 32.05 1,002,500 -0.69(-2.11%)
Sep 18, 2007 30.88 32.79 30.82 32.74 589,800 +1.86(+6.02%)
Sep 17, 2007 31.00 31.24 30.76 30.88 359,100 -0.06(-0.19%)
Sep 14, 2007 31.01 30.97 30.52 30.94 349,200 -0.07(-0.23%)
Sep 13, 2007 31.13 31.43 30.79 31.01 321,300 +0.06(+0.19%)
Sep 12, 2007 30.99 31.31 30.75 30.95 336,500 -0.29(-0.93%)
Sep 11, 2007 30.50 31.40 30.50 31.24 656,400 +0.83(+2.73%)
Sep 10, 2007 31.72 31.72 30.30 30.41 1,045,500 -1.01(-3.21%)
Sep 07, 2007 31.95 31.95 31.20 31.42 739,500 -0.96(-2.96%)
Sep 06, 2007 32.62 32.92 31.99 32.38 715,100 -0.24(-0.74%)
Sep 05, 2007 31.75 32.79 31.51 32.62 1,364,900 +0.63(+1.97%)
Sep 04, 2007 31.24 32.20 30.75 31.99 1,212,500 +1.60(+5.26%)
Aug 31, 2007 30.27 30.64 29.90 30.39 876,400 +0.37(+1.23%)
Aug 30, 2007 30.25 30.40 29.51 30.02 967,800 -0.48(-1.57%)
Aug 29, 2007 30.31 30.60 29.98 30.50 503,900 +0.44(+1.46%)
Aug 28, 2007 30.88 31.01 30.04 30.06 531,100 -0.95(-3.06%)
Aug 27, 2007 30.40 31.26 30.40 31.01 517,600 -0.07(-0.23%)
Aug 24, 2007 30.84 31.26 30.81 31.08 519,600 +0.23(+0.75%)
Aug 23, 2007 31.92 32.10 30.78 30.85 765,700 -0.77(-2.44%)
Aug 22, 2007 31.87 32.42 31.58 31.62 851,100 -0.01(-0.03%)
Aug 21, 2007 31.48 31.87 31.00 31.63 1,032,600 -0.11(-0.35%)
Aug 20, 2007 31.10 31.98 30.25 31.74 1,174,500 +1.15(+3.76%)
Aug 17, 2007 30.85 37.62 30.27 30.59 1,357,980 +0.49(+1.63%)
Aug 16, 2007 30.89 31.10 27.66 30.10 2,231,299 -1.43(-4.54%)
Aug 15, 2007 32.88 33.48 31.44 31.53 879,300 -1.69(-5.09%)
Aug 14, 2007 35.10 35.20 32.99 33.22 826,400 -1.95(-5.54%)
Aug 13, 2007 34.53 35.49 34.53 35.17 691,500 +0.86(+2.51%)
Aug 10, 2007 34.01 34.49 32.71 34.31 1,265,200 -0.13(-0.38%)
Aug 09, 2007 34.48 35.00 33.86 34.44 1,581,850 -0.66(-1.88%)
Aug 08, 2007 34.43 35.58 34.36 35.10 2,136,600 +1.24(+3.66%)
Aug 07, 2007 33.00 34.34 32.94 33.86 1,327,000 +0.56(+1.68%)
Aug 06, 2007 34.55 34.57 32.56 33.30 981,107 -0.30(-0.89%)
Aug 03, 2007 33.72 34.45 33.36 33.60 1,529,700 -0.85(-2.47%)
Aug 02, 2007 34.37 35.24 34.02 34.45 742,053 +0.13(+0.38%)
Aug 01, 2007 34.31 34.51 33.59 34.32 823,200 -0.19(-0.55%)
Jul 31, 2007 34.80 35.54 34.50 34.51 633,700 -0.16(-0.46%)
Jul 30, 2007 35.25 35.46 34.53 34.67 1,413,350 -0.47(-1.34%)
Jul 27, 2007 35.86 36.32 35.00 35.14 989,800 -0.87(-2.42%)
Jul 26, 2007 35.33 37.73 32.77 36.01 2,641,400 -2.32(-6.05%)
Jul 25, 2007 39.51 39.82 38.11 38.33 732,522 -0.85(-2.17%)
Jul 24, 2007 39.75 40.12 39.12 39.18 866,000 -1.08(-2.68%)
Jul 23, 2007 40.60 40.80 40.22 40.26 262,200 -0.02(-0.05%)
Jul 20, 2007 40.98 40.98 40.07 40.28 432,100 -0.63(-1.54%)
Jul 19, 2007 41.47 41.75 40.52 40.91 419,100 -0.03(-0.07%)
Jul 18, 2007 41.95 41.95 40.75 40.94 1,462,000 +0.49(+1.21%)
Jul 17, 2007 40.61 41.00 40.31 40.45 646,300 -0.22(-0.54%)
Jul 16, 2007 39.40 40.84 39.15 40.67 968,400 +1.12(+2.83%)
Jul 13, 2007 38.95 39.59 38.61 39.55 397,600 +0.39(+1.00%)
Jul 12, 2007 38.57 39.22 38.35 39.16 430,200 +0.50(+1.29%)
Jul 11, 2007 37.85 38.70 37.85 38.66 1,143,500 +0.66(+1.74%)
Jul 10, 2007 38.69 38.70 37.85 38.00 766,400 -0.95(-2.44%)
Jul 09, 2007 39.07 39.38 38.69 38.95 640,600 +0.14(+0.36%)
Jul 06, 2007 38.80 38.99 38.48 38.81 395,500 -0.06(-0.15%)
Jul 05, 2007 38.76 38.91 38.52 38.87 338,900 +0.14(+0.36%)
Jul 03, 2007 38.37 38.76 38.31 38.73 415,800 +0.42(+1.10%)
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.