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 (%)
Aug 29, 2014 114.39 115.36 115.36 115.36 522,900 +0.97(+0.85%)
Aug 28, 2014 114.09 114.72 113.71 114.39 367,837 -0.18(-0.16%)
Aug 27, 2014 113.53 114.63 113.01 114.57 408,615 +1.10(+0.97%)
Aug 26, 2014 114.06 114.25 113.05 113.47 369,810 -0.24(-0.21%)
Aug 25, 2014 114.22 114.75 113.31 113.71 326,864 +0.12(+0.11%)
Aug 22, 2014 113.91 113.92 113.28 113.59 446,330 -0.67(-0.59%)
Aug 21, 2014 114.90 114.99 113.71 114.26 424,418 -0.26(-0.23%)
Aug 20, 2014 112.97 114.68 112.74 114.52 516,847 +1.57(+1.39%)
Aug 19, 2014 113.68 113.97 112.71 112.95 636,027 -0.45(-0.40%)
Aug 18, 2014 113.18 113.93 112.96 113.40 546,991 +0.86(+0.76%)
Aug 15, 2014 113.13 113.17 111.36 112.54 574,522 +0.08(+0.07%)
Aug 14, 2014 111.38 112.47 110.78 112.46 394,273 +1.46(+1.32%)
Aug 13, 2014 111.95 111.95 110.72 111.00 555,025 -0.47(-0.42%)
Aug 12, 2014 112.22 112.58 110.90 111.47 437,362 -0.20(-0.18%)
Aug 11, 2014 110.20 112.81 109.96 111.67 890,822 +2.01(+1.83%)
Aug 08, 2014 107.89 109.75 107.22 109.66 664,552 +2.26(+2.10%)
Aug 07, 2014 108.96 109.65 107.13 107.40 729,171 -0.99(-0.91%)
Aug 06, 2014 107.59 108.79 107.38 108.39 610,340 +0.03(+0.03%)
Aug 05, 2014 108.00 108.90 107.72 108.36 628,755 -0.44(-0.40%)
Aug 04, 2014 107.94 108.89 107.49 108.80 531,851 +1.01(+0.94%)
Aug 01, 2014 108.50 109.98 107.35 107.79 680,461 -1.27(-1.16%)
Jul 31, 2014 109.69 110.59 108.55 109.06 627,560 -1.75(-1.58%)
Jul 30, 2014 110.83 111.25 109.91 110.81 479,545 +0.70(+0.64%)
Jul 29, 2014 111.05 111.31 109.50 110.11 762,142 -0.92(-0.83%)
Jul 28, 2014 114.09 114.27 110.60 111.03 1,059,698 -3.22(-2.82%)
Jul 25, 2014 115.25 115.56 113.88 114.25 433,406 -1.41(-1.22%)
Jul 24, 2014 115.71 116.32 115.34 115.66 683,790 -0.05(-0.04%)
Jul 23, 2014 117.20 117.25 115.65 115.71 671,289 -0.84(-0.72%)
Jul 22, 2014 116.35 117.21 115.88 116.55 922,550 +1.11(+0.96%)
Jul 21, 2014 116.00 117.11 115.32 115.44 1,478,107 -0.93(-0.80%)
Jul 18, 2014 113.37 116.88 112.79 116.37 1,961,043 +3.11(+2.75%)
Jul 17, 2014 113.25 114.32 112.71 113.26 1,385,914 -0.22(-0.19%)
Jul 16, 2014 112.95 113.50 112.26 113.48 550,247 +0.76(+0.67%)
Jul 15, 2014 112.60 113.29 112.43 112.72 802,007 +0.07(+0.06%)
Jul 14, 2014 112.60 113.34 112.46 112.65 746,302 +0.60(+0.54%)
Jul 11, 2014 111.59 112.24 110.84 112.05 774,803 +0.27(+0.24%)
Jul 10, 2014 110.25 112.17 109.42 111.78 1,467,919 +0.06(+0.05%)
Jul 09, 2014 110.37 111.74 109.99 111.72 1,112,957 +2.15(+1.96%)
Jul 08, 2014 109.75 110.76 108.30 109.57 1,114,600 +0.91(+0.84%)
Jul 07, 2014 109.18 109.49 107.88 108.66 603,933 -0.73(-0.67%)
Jul 03, 2014 108.46 109.39 109.39 109.39 517,400 +1.40(+1.30%)
Jul 02, 2014 106.95 108.25 106.86 107.99 489,615 +0.79(+0.74%)
Jul 01, 2014 107.44 107.69 106.67 107.20 433,988 -0.31(-0.29%)
Jun 30, 2014 106.08 108.10 106.07 107.51 676,064 +1.43(+1.35%)
Jun 27, 2014 106.01 106.92 105.63 106.08 898,452 -0.27(-0.25%)
Jun 26, 2014 107.04 107.21 105.50 106.35 390,399 -0.69(-0.64%)
Jun 25, 2014 105.80 107.28 105.75 107.04 500,327 +0.86(+0.81%)
Jun 24, 2014 106.85 107.60 106.02 106.18 493,863 -0.75(-0.70%)
Jun 23, 2014 107.92 107.92 106.04 106.93 423,408 -0.91(-0.84%)
Jun 20, 2014 107.89 108.04 107.08 107.84 694,680 +0.40(+0.37%)
Jun 19, 2014 106.79 108.17 106.53 107.44 704,003 +0.48(+0.45%)
Jun 18, 2014 105.33 107.04 105.17 106.96 588,931 +1.86(+1.77%)
Jun 17, 2014 104.32 105.50 103.95 105.10 535,597 +0.48(+0.46%)
Jun 16, 2014 104.55 105.23 104.07 104.62 442,606 +0.00(+0.00%)
Jun 13, 2014 104.05 104.78 103.53 104.62 525,361 +0.84(+0.81%)
Jun 12, 2014 105.78 105.80 103.50 103.78 678,438 -1.95(-1.84%)
Jun 11, 2014 105.74 105.88 104.88 105.73 383,442 -0.38(-0.36%)
Jun 10, 2014 107.13 107.30 105.38 106.11 472,786 -1.45(-1.35%)
Jun 06, 2014 106.45 107.67 106.17 107.56 438,942 +1.15(+1.08%)
Jun 05, 2014 104.98 106.65 104.68 106.41 862,734 +1.61(+1.54%)
Jun 04, 2014 105.37 105.58 104.32 104.80 949,269 -0.67(-0.64%)
Jun 03, 2014 106.43 106.92 104.84 105.47 624,193 -1.66(-1.55%)
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.