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, 2018 105.42 105.92 102.44 102.49 1,288,782 -2.53(-2.41%)
Apr 27, 2018 102.60 105.18 102.00 105.02 1,451,049 +2.46(+2.40%)
Apr 26, 2018 104.12 104.12 101.95 102.56 2,076,476 -2.26(-2.16%)
Apr 25, 2018 104.40 105.13 103.64 104.81 1,086,147 +0.65(+0.63%)
Apr 24, 2018 107.32 107.81 102.81 104.16 1,564,929 -2.90(-2.71%)
Apr 23, 2018 109.02 110.45 106.58 107.06 1,515,207 -0.59(-0.54%)
Apr 20, 2018 106.10 108.23 104.77 107.65 1,768,069 +1.64(+1.55%)
Apr 19, 2018 106.55 106.86 105.09 106.01 2,271,598 -0.78(-0.73%)
Apr 18, 2018 108.31 108.57 106.65 106.78 2,202,343 -0.18(-0.17%)
Apr 17, 2018 108.24 108.55 106.78 106.97 1,008,587 -0.61(-0.57%)
Apr 16, 2018 106.23 108.61 106.21 107.58 782,385 +1.73(+1.63%)
Apr 13, 2018 106.70 107.14 105.24 105.85 845,594 -0.47(-0.44%)
Apr 12, 2018 105.86 107.43 105.57 106.32 776,671 +1.20(+1.14%)
Apr 11, 2018 104.11 105.71 103.88 105.12 1,054,898 +0.41(+0.39%)
Apr 10, 2018 105.55 105.97 104.08 104.71 936,829 +0.21(+0.20%)
Apr 09, 2018 104.84 105.91 104.38 104.50 999,967 +0.23(+0.22%)
Apr 06, 2018 107.30 107.37 103.21 104.27 1,588,080 -3.59(-3.33%)
Apr 05, 2018 108.42 108.57 106.06 107.86 1,672,010 +0.59(+0.55%)
Apr 04, 2018 104.19 107.51 103.16 107.28 2,185,129 +1.50(+1.42%)
Apr 03, 2018 104.48 106.02 103.64 105.78 1,057,265 +1.75(+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.