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 (%)
Oct 30, 2009 21.81 22.18 21.44 21.60 2,205,775 -0.31(-1.42%)
Oct 29, 2009 22.12 22.57 20.12 21.91 4,640,938 -0.01(-0.04%)
Oct 28, 2009 22.66 23.25 21.88 21.92 2,856,672 -0.73(-3.23%)
Oct 27, 2009 23.81 24.07 22.59 22.65 1,995,217 -1.14(-4.80%)
Oct 26, 2009 23.89 24.60 23.65 23.79 1,345,687 -0.10(-0.41%)
Oct 23, 2009 23.66 24.08 23.58 23.89 2,703,329 -1.00(-4.01%)
Oct 22, 2009 24.57 24.94 23.74 24.89 1,671,136 +0.37(+1.53%)
Oct 21, 2009 25.22 25.63 24.45 24.51 1,184,747 -0.84(-3.31%)
Oct 20, 2009 24.98 25.49 24.97 25.35 796,001 -0.30(-1.18%)
Oct 19, 2009 25.71 26.29 25.59 25.65 2,643,239 +0.11(+0.42%)
Oct 16, 2009 25.29 25.71 25.03 25.55 851,538 -0.03(-0.10%)
Oct 15, 2009 25.42 25.74 25.19 25.57 1,020,989 -0.27(-1.03%)
Oct 14, 2009 24.78 25.92 24.78 25.84 2,438,724 +1.45(+5.96%)
Oct 13, 2009 24.96 25.02 24.15 24.39 871,073 -0.58(-2.32%)
Oct 12, 2009 24.73 25.04 24.54 24.97 1,073,067 +0.45(+1.85%)
Oct 09, 2009 24.20 24.51 23.99 24.51 855,879 +0.34(+1.40%)
Oct 08, 2009 23.72 24.51 23.53 24.17 1,926,983 +0.85(+3.63%)
Oct 07, 2009 23.17 23.63 22.92 23.33 1,247,167 +0.15(+0.65%)
Oct 06, 2009 23.11 23.58 22.87 23.17 872,293 +0.35(+1.52%)
Oct 05, 2009 22.51 22.95 22.28 22.83 1,894,696 +0.44(+1.95%)
Oct 02, 2009 22.35 22.64 21.86 22.39 1,680,037 -0.38(-1.68%)
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.