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 39.05 40.63 38.84 40.18 1,885,672 +1.31(+3.37%)
Apr 29, 2008 39.10 39.44 38.58 38.87 623,407 -0.21(-0.55%)
Apr 28, 2008 38.87 39.80 38.48 39.08 947,837 +0.17(+0.44%)
Apr 25, 2008 37.67 39.16 37.60 38.91 1,457,468 +1.44(+3.83%)
Apr 24, 2008 37.89 39.13 36.36 37.48 1,843,688 +0.33(+0.89%)
Apr 23, 2008 37.10 37.37 36.12 37.15 952,207 -0.11(-0.29%)
Apr 22, 2008 38.32 38.33 37.03 37.26 1,284,924 -1.30(-3.37%)
Apr 21, 2008 38.85 39.16 38.14 38.56 998,712 -0.17(-0.44%)
Apr 18, 2008 38.26 39.01 38.11 38.73 1,119,481 +0.98(+2.60%)
Apr 17, 2008 38.51 38.51 37.57 37.75 1,129,219 -0.66(-1.72%)
Apr 16, 2008 36.48 38.77 36.48 38.41 2,499,774 +2.27(+6.29%)
Apr 15, 2008 35.74 36.37 35.48 36.13 1,559,783 +0.70(+1.96%)
Apr 14, 2008 35.29 36.08 35.28 35.44 1,228,997 +0.08(+0.23%)
Apr 11, 2008 34.86 35.85 34.77 35.36 1,126,987 +0.17(+0.48%)
Apr 10, 2008 35.20 35.59 34.86 35.19 647,713 -0.09(-0.25%)
Apr 09, 2008 36.37 36.62 35.17 35.28 974,437 -1.24(-3.39%)
Apr 08, 2008 36.36 36.97 36.06 36.52 1,642,791 -0.05(-0.15%)
Apr 07, 2008 35.91 37.17 35.62 36.57 1,713,167 +0.80(+2.24%)
Apr 04, 2008 35.18 35.96 35.18 35.77 2,424,769 -0.82(-2.24%)
Apr 03, 2008 36.04 36.62 35.99 36.59 1,320,576 +0.22(+0.61%)
Apr 02, 2008 36.55 37.25 36.03 36.37 1,713,238 +0.08(+0.22%)
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.