Indicators

Kansas City Southern (NY: KSU )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.02	34.91	33.55	34.02	1,805,919	-0.56(-1.62%)
May 27, 2010	33.75	34.58	33.12	34.58	1,729,653	+1.79(+5.46%)
May 26, 2010	32.86	33.46	32.40	32.79	1,855,694	+0.66(+2.05%)
May 25, 2010	30.92	32.24	30.47	32.13	2,536,294	+0.05(+0.17%)
May 24, 2010	31.99	32.52	31.32	32.08	2,889,302	+0.99(+3.18%)
May 21, 2010	29.41	31.56	29.07	31.09	2,659,728	+0.99(+3.29%)
May 20, 2010	30.19	30.88	30.03	30.10	2,684,826	-2.48(-7.61%)
May 19, 2010	33.38	33.68	31.65	32.58	2,371,243	-0.95(-2.84%)
May 18, 2010	34.21	34.98	33.20	33.53	2,356	-0.14(-0.42%)
May 17, 2010	34.77	35.06	33.20	33.67	2,375,449	-0.95(-2.75%)
May 14, 2010	34.63	35.52	34.29	34.63	1,706,351	-1.22(-3.41%)
May 13, 2010	36.24	36.93	35.60	35.85	1,674,705	-0.41(-1.13%)
May 12, 2010	35.06	36.45	34.98	36.26	2,024,029	+1.42(+4.07%)
May 11, 2010	35.13	35.35	34.82	34.84	2,007,367	+0.33(+0.96%)
May 10, 2010	33.92	34.55	33.91	34.51	2,805,727	+2.49(+7.77%)
May 07, 2010	33.25	33.79	31.64	32.02	3,017,368	-1.58(-4.69%)
May 06, 2010	34.97	35.51	30.85	33.60	2,705,475	-0.78(-2.26%)
May 05, 2010	34.90	35.76	34.28	34.38	1,744,727	-1.04(-2.94%)
May 04, 2010	36.95	36.95	35.15	35.42	2,683,613	-1.82(-4.88%)

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.