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 (%)
Apr 30, 2010 36.86 37.53 36.10 36.14 2,265,513 -0.77(-2.08%)
Apr 29, 2010 35.59 37.32 35.55 36.91 5,755,918 +1.78(+5.07%)
Apr 28, 2010 36.09 36.11 34.55 35.13 1,916,543 -0.62(-1.72%)
Apr 27, 2010 35.30 36.87 35.12 35.74 3,136,316 +0.75(+2.14%)
Apr 26, 2010 33.99 35.19 33.99 34.99 1,531,252 +0.87(+2.56%)
Apr 23, 2010 33.79 34.19 33.51 34.12 604,538 +0.29(+0.84%)
Apr 22, 2010 33.34 33.94 32.74 33.83 924,934 +0.04(+0.11%)
Apr 21, 2010 33.75 34.10 33.63 33.80 695,354 +0.11(+0.32%)
Apr 20, 2010 33.53 34.08 33.50 33.69 750,175 +0.41(+1.23%)
Apr 19, 2010 33.81 33.89 32.91 33.28 970,127 -0.75(-2.20%)
Apr 16, 2010 34.73 34.85 33.40 34.03 1,092,598 -0.79(-2.28%)
Apr 15, 2010 34.63 35.38 34.52 34.82 1,812,464 +0.15(+0.44%)
Apr 14, 2010 34.35 34.76 34.25 34.67 994,743 +0.60(+1.75%)
Apr 13, 2010 33.87 34.13 33.39 34.07 1,238,142 +0.25(+0.74%)
Apr 12, 2010 34.24 34.24 33.62 33.83 881,624 -0.37(-1.09%)
Apr 09, 2010 34.22 34.27 33.77 34.20 1,090,888 +0.20(+0.60%)
Apr 08, 2010 32.64 34.07 32.54 33.99 1,594,226 +1.06(+3.22%)
Apr 07, 2010 33.17 33.18 32.62 32.93 1,444,579 -0.18(-0.54%)
Apr 06, 2010 33.12 33.15 32.69 33.11 1,096,283 +0.08(+0.24%)
Apr 05, 2010 32.78 33.30 32.59 33.03 746,389 +0.46(+1.42%)
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.