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 30, 2010 32.71 33.13 32.05 32.71 1,264,897 -0.01(-0.03%)
Jul 29, 2010 33.13 33.24 32.20 32.72 1,933,327 -0.01(-0.03%)
Jul 28, 2010 33.05 33.44 32.63 32.73 1,659,644 -0.38(-1.16%)
Jul 27, 2010 33.11 35.19 32.75 33.11 122 -2.05(-5.83%)
Jul 26, 2010 34.32 35.22 34.03 35.16 1,357,937 +0.98(+2.87%)
Jul 23, 2010 33.31 34.30 33.22 34.18 1,003,795 +0.80(+2.40%)
Jul 22, 2010 32.66 33.69 32.66 33.38 1,432,284 +1.29(+4.03%)
Jul 21, 2010 31.97 33.04 31.82 32.09 2,582,553 +0.45(+1.44%)
Jul 20, 2010 30.13 31.72 30.09 31.63 1,163,140 +0.92(+2.99%)
Jul 19, 2010 31.00 31.29 30.09 30.71 1,457,069 -0.23(-0.75%)
Jul 16, 2010 30.95 32.72 30.81 30.95 2,084,443 -2.08(-6.29%)
Jul 15, 2010 32.27 33.16 31.75 33.02 1,491,668 +0.70(+2.15%)
Jul 14, 2010 33.42 33.42 31.45 32.33 3,464,810 -1.02(-3.05%)
Jul 13, 2010 33.68 33.95 32.94 33.34 1,300,191 -0.17(-0.52%)
Jul 12, 2010 33.16 33.58 32.58 33.52 972,226 +0.33(+0.98%)
Jul 09, 2010 33.19 33.52 32.83 33.19 821,416 +0.09(+0.27%)
Jul 08, 2010 32.83 33.17 32.33 33.10 1,237,991 +0.78(+2.40%)
Jul 07, 2010 30.64 32.40 30.64 32.33 1,440,821 +1.68(+5.50%)
Jul 06, 2010 31.87 32.00 30.41 30.64 2,212 -0.50(-1.60%)
Jul 02, 2010 31.14 32.53 30.94 31.14 1,050,055 -1.03(-3.21%)
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.