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 (%)
May 31, 2018 110.72 111.05 106.65 107.15 1,718,972 -3.52(-3.18%)
May 30, 2018 110.40 111.26 109.97 110.67 1,036,074 +0.77(+0.70%)
May 29, 2018 111.54 111.72 109.07 109.90 828,023 -2.14(-1.91%)
May 25, 2018 112.04 112.04 112.04 0 -0.04(-0.04%)
May 24, 2018 108.99 112.81 108.50 112.08 1,527,724 +3.36(+3.09%)
May 23, 2018 107.81 108.81 107.07 108.72 685,097 +0.62(+0.57%)
May 22, 2018 109.71 110.08 107.93 108.10 587,395 -1.30(-1.19%)
May 21, 2018 109.70 110.04 108.93 109.40 674,156 +0.40(+0.37%)
May 18, 2018 108.47 109.19 107.69 109.00 1,446,709 +0.16(+0.15%)
May 17, 2018 108.85 109.86 108.48 108.84 1,196,211 -0.12(-0.11%)
May 16, 2018 108.65 109.62 107.89 108.96 794,365 +0.34(+0.31%)
May 15, 2018 108.09 108.80 107.39 108.62 1,093,525 -0.19(-0.17%)
May 14, 2018 110.06 110.46 108.01 108.81 952,386 -1.19(-1.08%)
May 11, 2018 109.97 111.11 109.67 110.00 985,597 +0.21(+0.19%)
May 10, 2018 110.19 110.48 109.27 109.79 549,895 +0.28(+0.26%)
May 09, 2018 107.75 110.10 107.75 109.51 764,124 +1.61(+1.49%)
May 08, 2018 106.66 108.56 106.66 107.90 662,006 +1.01(+0.94%)
May 07, 2018 107.91 108.23 106.51 106.89 1,075,772 -0.66(-0.61%)
May 04, 2018 105.91 108.06 105.72 107.55 570,260 +1.09(+1.02%)
May 03, 2018 106.56 106.94 104.43 106.46 1,036,423 -0.13(-0.12%)
May 02, 2018 105.99 108.08 105.47 106.59 896,747 +0.33(+0.31%)
May 01, 2018 106.63 107.32 105.00 106.26 1,103,247 -0.37(-0.35%)
Apr 30, 2018 109.68 110.20 106.58 106.63 1,238,727 -2.63(-2.41%)
Apr 27, 2018 106.75 109.43 106.12 109.26 1,394,691 +2.56(+2.40%)
Apr 26, 2018 108.33 108.33 106.07 106.70 1,995,827 -2.35(-2.15%)
Apr 25, 2018 108.62 109.38 107.83 109.05 1,043,962 +0.68(+0.63%)
Apr 24, 2018 111.66 112.17 106.97 108.37 1,504,148 -3.02(-2.71%)
Apr 23, 2018 113.42 114.91 110.89 111.39 1,456,357 -0.61(-0.54%)
Apr 20, 2018 110.39 112.60 109.00 112.00 1,699,398 +1.71(+1.55%)
Apr 19, 2018 110.85 111.18 109.34 110.29 2,183,370 -0.81(-0.73%)
Apr 18, 2018 112.69 112.95 110.96 111.10 2,116,805 -0.19(-0.17%)
Apr 17, 2018 112.61 112.94 111.09 111.29 969,414 -0.64(-0.57%)
Apr 16, 2018 110.52 113.00 110.50 111.93 751,998 +1.80(+1.63%)
Apr 13, 2018 111.01 111.47 109.49 110.13 812,752 -0.49(-0.44%)
Apr 12, 2018 110.14 111.77 109.84 110.62 746,506 +1.25(+1.14%)
Apr 11, 2018 108.32 109.98 108.08 109.37 1,013,927 +0.43(+0.39%)
Apr 10, 2018 109.81 110.25 108.29 108.94 900,443 +0.22(+0.20%)
Apr 09, 2018 109.08 110.19 108.60 108.72 961,129 +0.24(+0.22%)
Apr 06, 2018 111.64 111.71 107.38 108.48 1,526,400 -3.74(-3.33%)
Apr 05, 2018 112.80 112.96 110.35 112.22 1,607,070 +0.61(+0.55%)
Apr 04, 2018 108.40 111.85 107.33 111.61 2,100,260 +1.56(+1.42%)
Apr 03, 2018 108.70 110.30 107.83 110.05 1,016,202 +1.82(+1.68%)
Apr 02, 2018 109.07 110.00 106.58 108.23 1,204,011 -1.62(-1.47%)
Mar 29, 2018 109.85 109.85 109.85 0 +2.26(+2.10%)
Mar 28, 2018 107.60 108.72 106.35 107.59 726,487 +0.60(+0.56%)
Mar 27, 2018 109.62 109.73 106.61 106.99 833,253 -2.52(-2.30%)
Mar 26, 2018 109.86 110.02 108.25 109.51 1,104,381 +1.44(+1.33%)
Mar 23, 2018 108.64 110.74 107.92 108.07 1,642,557 -0.24(-0.22%)
Mar 22, 2018 108.43 110.71 108.02 108.31 1,306,116 -1.55(-1.41%)
Mar 21, 2018 107.64 112.10 107.27 109.86 1,633,417 +3.16(+2.96%)
Mar 20, 2018 107.18 107.47 105.88 106.70 767,539 -0.01(-0.01%)
Mar 19, 2018 105.48 107.11 104.91 106.71 1,050,561 +1.20(+1.14%)
Mar 16, 2018 106.36 106.64 104.90 105.51 1,730,185 -0.79(-0.74%)
Mar 15, 2018 106.84 107.04 105.18 106.30 1,754,398 -0.39(-0.37%)
Mar 14, 2018 109.77 109.77 106.52 106.69 1,350,803 -2.89(-2.64%)
Mar 13, 2018 111.85 112.15 109.53 109.58 1,343,674 -1.66(-1.49%)
Mar 12, 2018 111.80 112.08 110.95 111.24 892,687 -0.41(-0.37%)
Mar 09, 2018 108.66 111.91 108.16 111.65 1,373,207 +2.98(+2.74%)
Mar 08, 2018 107.11 110.31 106.27 108.67 1,599,459 +2.38(+2.24%)
Mar 07, 2018 106.48 106.29 902,187 +0.46(+0.43%)
Mar 06, 2018 105.16 105.90 103.81 105.83 1,254,315 +1.26(+1.20%)
Mar 05, 2018 103.70 105.03 102.73 104.57 1,372,482 -0.05(-0.05%)
Mar 02, 2018 103.07 104.98 101.62 104.62 1,859,425 +0.67(+0.64%)
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.