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 (%)
Oct 31, 2018 102.26 103.83 101.30 101.96 1,256,007 +0.66(+0.65%)
Oct 30, 2018 99.23 101.39 98.82 101.30 1,595,713 +2.44(+2.47%)
Oct 29, 2018 103.81 104.22 97.46 98.86 1,907,830 -3.39(-3.32%)
Oct 26, 2018 102.68 103.68 101.32 102.25 991,800 -1.45(-1.40%)
Oct 25, 2018 101.80 104.99 101.50 103.70 1,108,725 +1.85(+1.82%)
Oct 24, 2018 103.76 105.17 101.63 101.85 1,449,430 -1.50(-1.45%)
Oct 23, 2018 103.72 104.34 101.12 103.35 1,733,173 -2.08(-1.97%)
Oct 22, 2018 106.35 106.35 103.56 105.43 2,347,248 -0.69(-0.65%)
Oct 19, 2018 106.34 107.31 102.37 106.12 3,357,000 +3.44(+3.35%)
Oct 18, 2018 103.20 104.33 101.93 102.68 1,758,239 -1.33(-1.28%)
Oct 17, 2018 105.78 105.98 102.94 104.01 946,278 -1.27(-1.21%)
Oct 16, 2018 105.34 106.00 104.17 105.28 965,246 +0.53(+0.51%)
Oct 15, 2018 103.56 105.77 102.86 104.75 1,403,475 +2.18(+2.13%)
Oct 12, 2018 104.17 104.40 101.78 102.57 1,747,300 -0.38(-0.37%)
Oct 11, 2018 103.86 105.57 102.32 102.95 1,859,949 -1.52(-1.45%)
Oct 10, 2018 108.93 109.19 104.38 104.47 1,791,266 -5.06(-4.62%)
Oct 09, 2018 112.55 113.79 109.43 109.53 1,269,459 -2.65(-2.36%)
Oct 08, 2018 111.84 113.30 111.03 112.18 868,505 +0.08(+0.07%)
Oct 05, 2018 113.19 114.19 111.97 112.10 1,399,700 -1.91(-1.68%)
Oct 04, 2018 114.09 114.53 112.41 114.01 1,126,962 +0.51(+0.45%)
Oct 03, 2018 115.29 115.40 113.47 113.50 841,743 -1.02(-0.89%)
Oct 02, 2018 116.59 116.59 114.23 114.52 867,222 -2.10(-1.80%)
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.