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, 2008 43.81 45.58 43.58 45.08 1,680,726 +1.47(+3.37%)
Apr 29, 2008 43.87 44.25 43.28 43.61 555,652 -0.24(-0.55%)
Apr 28, 2008 43.61 44.65 43.17 43.85 844,821 +0.19(+0.44%)
Apr 25, 2008 42.26 43.94 42.18 43.66 1,299,062 +1.61(+3.83%)
Apr 24, 2008 42.51 43.90 40.79 42.05 1,643,305 +0.37(+0.89%)
Apr 23, 2008 41.62 41.93 40.52 41.68 848,716 -0.12(-0.29%)
Apr 22, 2008 42.99 43.00 41.54 41.80 1,145,271 -1.46(-3.37%)
Apr 21, 2008 43.59 43.94 42.79 43.26 890,166 -0.19(-0.44%)
Apr 18, 2008 42.92 43.77 42.76 43.45 997,809 +1.10(+2.60%)
Apr 17, 2008 43.21 43.21 42.15 42.35 1,006,489 -0.74(-1.72%)
Apr 16, 2008 40.93 43.50 40.93 43.09 2,228,084 +2.55(+6.29%)
Apr 15, 2008 40.10 40.80 39.81 40.54 1,390,257 +0.78(+1.96%)
Apr 14, 2008 39.59 40.48 39.58 39.76 1,095,423 +0.09(+0.23%)
Apr 11, 2008 39.11 40.22 39.01 39.67 1,004,500 +0.19(+0.48%)
Apr 10, 2008 39.49 39.93 39.11 39.48 577,316 -0.10(-0.25%)
Apr 09, 2008 40.80 41.08 39.45 39.58 868,530 -1.39(-3.39%)
Apr 08, 2008 40.79 41.48 40.46 40.97 1,464,243 -0.06(-0.15%)
Apr 07, 2008 40.29 41.70 39.96 41.03 1,526,970 +0.90(+2.24%)
Apr 04, 2008 39.47 40.35 39.47 40.13 2,161,231 -0.92(-2.24%)
Apr 03, 2008 40.44 41.08 40.38 41.05 1,177,048 +0.25(+0.61%)
Apr 02, 2008 41.01 41.79 40.42 40.80 1,527,033 +0.09(+0.22%)
Apr 01, 2008 40.50 40.80 39.15 40.71 1,707,842 +0.60(+1.50%)
Mar 31, 2008 39.49 40.39 38.65 40.11 1,393,700 +0.74(+1.88%)
Mar 28, 2008 39.15 40.14 38.92 39.37 1,180,600 +0.22(+0.56%)
Mar 27, 2008 40.52 40.78 38.89 39.15 1,180,503 -1.33(-3.29%)
Mar 26, 2008 41.00 41.18 39.96 40.48 1,332,278 -0.68(-1.65%)
Mar 25, 2008 39.68 41.55 39.00 41.16 2,349,660 +1.70(+4.31%)
Mar 24, 2008 37.89 40.00 37.89 39.46 1,431,482 +1.71(+4.53%)
Mar 21, 2008 36.52 37.91 36.04 37.75 1,510,421 +0.00(+0.00%)
Mar 20, 2008 36.52 37.91 36.04 37.75 1,510,421 +1.15(+3.14%)
Mar 19, 2008 37.67 37.67 36.21 36.60 2,311,958 -0.24(-0.65%)
Mar 18, 2008 35.48 36.87 34.99 36.84 735,059 +2.18(+6.29%)
Mar 17, 2008 34.18 35.18 33.87 34.66 949,852 -0.20(-0.57%)
Mar 14, 2008 36.16 36.16 34.40 34.86 765,350 -0.93(-2.60%)
Mar 13, 2008 34.93 35.97 34.07 35.79 756,800 +0.39(+1.10%)
Mar 12, 2008 35.15 36.00 34.98 35.40 969,847 +0.25(+0.71%)
Mar 11, 2008 34.70 35.24 34.31 35.15 678,200 +1.17(+3.44%)
Mar 10, 2008 34.45 35.20 33.85 33.98 668,373 -0.58(-1.68%)
Mar 07, 2008 34.49 35.48 34.30 34.56 774,278 -0.36(-1.03%)
Mar 06, 2008 35.70 35.92 34.80 34.92 922,370 -1.06(-2.95%)
Mar 05, 2008 35.81 36.53 35.40 35.98 1,542,202 +0.25(+0.70%)
Mar 04, 2008 35.80 35.96 35.00 35.73 1,034,093 -0.45(-1.24%)
Mar 03, 2008 35.74 36.18 35.40 36.18 831,540 +0.38(+1.06%)
Feb 29, 2008 36.56 36.72 35.68 35.80 771,503 -1.17(-3.16%)
Feb 28, 2008 37.41 37.56 36.73 36.97 511,666 -0.57(-1.52%)
Feb 27, 2008 38.40 38.54 37.24 37.54 664,280 -1.26(-3.25%)
Feb 26, 2008 37.79 39.01 37.79 38.80 740,893 +0.94(+2.48%)
Feb 25, 2008 37.52 37.89 36.54 37.86 684,900 +0.39(+1.04%)
Feb 22, 2008 37.30 37.48 36.42 37.47 665,697 +0.42(+1.13%)
Feb 21, 2008 37.80 38.18 36.86 37.05 529,240 -0.60(-1.59%)
Feb 20, 2008 37.50 37.81 36.85 37.65 1,372,064 +0.05(+0.13%)
Feb 19, 2008 38.77 38.80 37.14 37.60 838,400 -0.70(-1.83%)
Feb 18, 2008 38.63 39.10 37.50 38.30 0 +0.00(+0.00%)
Feb 15, 2008 38.63 39.10 37.50 38.30 796,438 -0.56(-1.44%)
Feb 14, 2008 39.14 39.72 38.62 38.86 1,251,744 -0.30(-0.77%)
Feb 13, 2008 38.03 39.36 38.03 39.16 1,604,830 +1.37(+3.63%)
Feb 12, 2008 38.02 38.63 37.42 37.79 786,107 +0.03(+0.08%)
Feb 11, 2008 38.31 38.40 36.96 37.76 982,237 -0.18(-0.47%)
Feb 08, 2008 37.00 38.11 37.00 37.94 694,015 +0.88(+2.37%)
Feb 07, 2008 36.45 37.39 36.16 37.06 865,136 +0.61(+1.67%)
Feb 06, 2008 37.74 37.87 36.32 36.45 1,032,588 -1.01(-2.70%)
Feb 05, 2008 37.15 39.10 36.68 37.46 2,067,171 +0.64(+1.74%)
Feb 04, 2008 38.00 38.12 36.74 36.82 754,084 -1.21(-3.18%)
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.