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 29, 2017 107.97 108.85 107.65 108.68 515,334 +0.49(+0.45%)
Sep 28, 2017 108.09 108.43 107.90 108.19 692,435 -0.03(-0.03%)
Sep 27, 2017 107.51 108.43 107.25 108.22 566,621 +0.71(+0.66%)
Sep 26, 2017 107.84 108.05 106.93 107.51 555,809 -0.11(-0.10%)
Sep 25, 2017 107.75 108.36 107.38 107.62 722,844 -0.12(-0.11%)
Sep 22, 2017 107.89 108.01 107.26 107.74 392,248 -0.17(-0.16%)
Sep 21, 2017 107.53 108.24 106.92 107.91 544,442 +0.39(+0.36%)
Sep 20, 2017 106.35 107.66 106.35 107.52 484,954 +1.16(+1.09%)
Sep 19, 2017 106.29 106.76 105.98 106.36 625,604 +0.08(+0.08%)
Sep 18, 2017 107.26 107.47 106.05 106.28 522,768 -0.98(-0.91%)
Sep 15, 2017 106.11 107.26 105.93 107.26 1,169,503 +0.95(+0.89%)
Sep 14, 2017 105.53 106.62 105.00 106.31 619,790 +0.61(+0.58%)
Sep 13, 2017 105.92 106.10 105.04 105.70 599,133 -0.42(-0.40%)
Sep 12, 2017 106.00 106.51 105.90 106.12 499,023 +0.08(+0.08%)
Sep 11, 2017 105.00 106.17 104.96 106.04 939,617 +1.61(+1.54%)
Sep 08, 2017 103.48 104.47 102.83 104.43 661,905 +0.44(+0.42%)
Sep 07, 2017 103.52 104.23 103.34 103.99 847,059 +0.35(+0.34%)
Sep 06, 2017 104.45 102.89 103.64 977,985 +0.92(+0.90%)
Sep 05, 2017 103.63 103.87 102.26 102.72 1,102,863 -1.04(-1.00%)
Sep 01, 2017 103.87 104.72 103.61 103.76 950,466 +0.33(+0.32%)
Aug 31, 2017 103.03 103.75 102.85 103.43 1,321,400 +0.69(+0.67%)
Aug 30, 2017 102.80 103.09 102.06 102.74 2,092,686 -0.23(-0.22%)
Aug 29, 2017 103.00 103.65 101.92 102.97 1,473,820 -0.49(-0.47%)
Aug 28, 2017 104.29 104.29 102.37 103.46 1,909,040 -0.91(-0.87%)
Aug 25, 2017 104.75 105.19 103.63 104.37 1,515,201 -0.21(-0.20%)
Aug 24, 2017 106.00 106.27 104.36 104.58 1,036,153 -1.14(-1.08%)
Aug 23, 2017 107.21 107.64 105.34 105.72 1,579,042 -2.88(-2.65%)
Aug 22, 2017 107.56 108.78 107.56 108.60 923,620 +1.04(+0.97%)
Aug 21, 2017 106.31 108.01 106.09 107.56 997,392 +1.76(+1.66%)
Aug 18, 2017 105.68 106.46 105.15 105.80 944,875 -0.07(-0.07%)
Aug 17, 2017 107.50 107.80 105.37 105.87 1,300,893 -1.62(-1.51%)
Aug 16, 2017 107.00 109.13 107.00 107.49 1,496,348 +1.16(+1.09%)
Aug 15, 2017 105.12 106.47 104.54 106.33 1,055,383 +1.34(+1.28%)
Aug 14, 2017 103.37 105.32 103.30 104.99 953,303 +2.02(+1.96%)
Aug 11, 2017 102.40 104.35 102.00 102.97 784,535 +0.79(+0.77%)
Aug 10, 2017 103.87 104.10 102.04 102.18 686,360 -1.72(-1.66%)
Aug 09, 2017 103.89 104.10 103.32 103.90 695,006 +0.02(+0.02%)
Aug 08, 2017 103.11 104.52 102.83 103.88 908,469 +0.72(+0.70%)
Aug 07, 2017 102.56 103.28 102.30 103.16 726,430 +0.73(+0.71%)
Aug 04, 2017 102.04 102.50 101.19 102.43 769,261 +0.38(+0.37%)
Aug 03, 2017 102.12 102.67 101.30 102.05 1,242,959 -0.06(-0.06%)
Aug 02, 2017 101.65 102.11 101.00 102.11 1,917,169 +0.80(+0.79%)
Aug 01, 2017 103.19 100.66 101.31 2,334,469 -1.88(-1.82%)
Jul 31, 2017 103.32 104.19 102.26 103.19 1,159,205 +0.07(+0.07%)
Jul 28, 2017 101.52 103.36 101.23 103.12 1,166,817 +1.61(+1.59%)
Jul 27, 2017 104.17 104.20 101.03 101.51 1,142,019 -2.69(-2.58%)
Jul 26, 2017 104.45 104.86 103.20 104.20 802,928 -0.15(-0.14%)
Jul 25, 2017 105.55 105.75 104.15 104.35 842,802 -0.66(-0.63%)
Jul 24, 2017 105.59 106.35 104.54 105.01 1,209,605 -0.24(-0.23%)
Jul 21, 2017 100.25 105.50 100.17 105.25 1,738,051 +1.18(+1.13%)
Jul 20, 2017 104.18 101.94 104.07 1,869,779 +0.50(+0.48%)
Jul 19, 2017 104.11 104.11 103.03 103.57 955,595 -0.62(-0.60%)
Jul 18, 2017 104.29 104.49 103.30 104.19 823,649 -0.04(-0.04%)
Jul 17, 2017 105.08 105.08 104.01 104.23 880,062 -0.61(-0.58%)
Jul 14, 2017 105.34 105.57 104.58 104.84 1,066,558 -0.24(-0.23%)
Jul 13, 2017 105.36 105.92 104.89 105.08 582,933 +0.00(+0.00%)
Jul 12, 2017 104.79 105.53 104.48 105.08 502,282 +1.07(+1.03%)
Jul 11, 2017 104.91 104.91 103.11 104.01 757,140 -0.66(-0.63%)
Jul 10, 2017 104.35 104.88 103.92 104.67 968,997 +0.33(+0.32%)
Jul 07, 2017 103.34 104.80 103.11 104.34 707,940 +1.23(+1.19%)
Jul 06, 2017 103.93 104.05 102.86 103.11 1,150,499 -1.17(-1.12%)
Jul 05, 2017 104.91 104.91 103.87 104.28 921,623 -0.64(-0.61%)
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.