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, 2009 13.35 13.62 13.01 13.59 4,003,881 +0.45(+3.39%)
Apr 29, 2009 13.59 13.77 13.00 13.15 5,159,771 -0.14(-1.07%)
Apr 28, 2009 13.47 13.74 13.17 13.29 1,893,756 -0.36(-2.61%)
Apr 27, 2009 14.50 14.50 13.42 13.65 3,048,137 -1.24(-8.32%)
Apr 24, 2009 14.72 15.05 14.54 14.88 1,700,445 +0.40(+2.77%)
Apr 23, 2009 14.18 14.72 13.95 14.48 1,702,328 +0.31(+2.20%)
Apr 22, 2009 14.22 14.72 13.91 14.17 2,068,201 -0.14(-1.00%)
Apr 21, 2009 13.72 14.49 13.65 14.31 1,729,178 +0.51(+3.68%)
Apr 20, 2009 14.88 14.88 13.79 13.81 1,643,591 -1.21(-8.07%)
Apr 17, 2009 14.82 15.58 14.63 15.02 1,679,647 +0.27(+1.81%)
Apr 16, 2009 14.64 14.91 14.32 14.75 1,513,884 +0.29(+2.03%)
Apr 15, 2009 13.41 14.88 13.41 14.46 3,403,546 +0.97(+7.20%)
Apr 14, 2009 13.62 13.91 13.28 13.49 1,030,295 -0.31(-2.26%)
Apr 13, 2009 13.44 14.05 13.01 13.80 1,643,937 +0.16(+1.18%)
Apr 09, 2009 12.82 13.80 12.80 13.64 2,372,000 +1.14(+9.13%)
Apr 08, 2009 12.24 12.52 11.97 12.50 1,582,349 +0.45(+3.70%)
Apr 07, 2009 12.26 12.42 11.98 12.05 1,828,131 -0.46(-3.70%)
Apr 06, 2009 12.55 12.56 12.18 12.51 1,585,702 -0.14(-1.13%)
Apr 03, 2009 12.34 12.70 12.34 12.66 1,763,849 +0.36(+2.90%)
Apr 02, 2009 11.60 12.74 11.53 12.30 2,978,977 +1.05(+9.35%)
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.