$97.97 +0.50 (%) Kansas City Southern - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
8/4/201597.2698.0596.5497.971,290,511
8/3/201599.3599.6696.8897.471,375,458
7/31/2015100.84101.2398.8299.19953,919
7/30/2015100.41101.2299.91100.851,046,817
7/29/201597.63101.2497.29101.092,308,363
7/28/201593.7198.2993.7197.752,325,358
7/27/201592.8794.2292.2393.191,645,984
7/24/201593.3793.9192.4093.001,300,212
7/23/201596.0096.1893.0993.361,377,309
7/22/201597.6498.3396.2996.541,082,684
7/21/201596.2198.4995.9597.751,743,679
7/20/201598.7299.1196.7897.402,752,859
7/17/201597.50100.3996.8098.604,755,198
7/16/201593.2193.2192.0992.552,151,529
7/15/201595.4195.4193.1693.391,702,223
7/14/201594.2395.4493.3494.451,484,327
7/13/201594.7595.0794.1094.102,633,689
7/10/201594.2894.7293.5794.511,290,307
7/9/201593.7094.0992.7193.251,338,605
7/8/201593.3394.3992.1792.651,338,949
7/7/201592.6994.8291.6594.401,999,919
7/6/201591.6192.2590.9291.651,031,154
7/2/201592.1492.5191.6892.41641,169
7/1/201591.8292.2491.0192.111,121,371
6/30/201591.4991.6590.3491.201,322,141
6/29/201592.2292.5690.7291.001,317,800
6/26/201592.4593.3292.1092.952,290,054
6/25/201593.2793.5792.1692.42929,198
6/24/201595.3695.5392.2392.811,386,873
6/23/201595.7796.4495.3095.62936,149
6/22/201596.0496.7195.3595.761,053,917
6/19/201596.2096.2694.8595.201,462,385
6/18/201594.7696.7694.1796.181,169,958
6/17/201594.0494.8593.6994.38805,543
6/16/201593.9194.6393.4293.95886,106
6/15/201593.6994.6593.4293.861,218,242
6/12/201594.2995.3393.5494.151,047,347
6/11/201593.0195.8892.8694.762,128,208
6/10/201593.4493.5492.8492.931,153,625
6/9/201593.2493.9392.7593.161,545,420
6/8/201593.6994.3792.8393.122,263,222
6/5/201592.9694.4592.8494.16952,776
6/4/201593.0594.2792.7693.231,563,337
6/3/201593.1994.5992.6394.081,830,266
6/2/201592.3694.4591.9093.672,393,714
6/1/201590.9292.6190.0292.522,500,872
5/29/201592.1892.2690.1490.503,072,536
5/28/201594.0594.0591.7992.402,448,701
5/27/201593.9095.1193.4794.501,152,443
5/26/201594.1294.5993.4593.541,777,927
5/22/201595.1995.4293.8493.911,598,753
5/21/201593.3597.1293.3295.592,104,858
5/20/201594.7095.0093.3793.601,350,831
5/19/201595.0395.5594.3994.511,613,845
5/18/201594.0094.9793.9294.651,506,073
5/15/201594.9795.6093.8095.272,515,595
5/14/201595.0096.4392.6394.896,213,110
5/13/201598.6799.1096.6997.111,923,110
5/12/2015100.41100.5098.4198.642,667,827
5/11/2015102.00102.85100.65100.831,520,239
5/8/2015102.27103.05102.00102.161,370,326
5/7/2015102.44102.75101.49101.581,071,916
5/6/2015102.13102.88101.52102.261,071,687
5/5/2015103.00103.84101.97102.00882,778
5/4/2015103.89104.74103.20103.47662,798
5/1/2015103.27104.22102.45103.701,214,889
4/30/2015102.56102.84101.92102.491,222,789
4/29/2015104.50105.26102.69103.161,339,885
4/28/2015106.06106.36104.84104.84747,959
4/27/2015106.60107.13105.96106.23615,487
4/24/2015107.22107.74105.69106.50723,591
4/23/2015105.25107.88104.70107.00953,394
4/22/2015104.70106.85104.52106.241,035,218
4/21/2015104.93106.11103.02105.172,121,582
4/20/2015104.86108.29104.86107.371,244,520
4/17/2015104.00104.93103.94104.491,613,790
4/16/2015105.69105.82104.92105.131,193,123
4/15/2015106.23106.91105.50105.961,180,745
4/14/2015103.26105.78102.12105.601,056,749
4/13/2015106.04106.62105.39105.54579,700
4/10/2015106.45106.94105.45106.331,298,069
4/9/2015104.67106.22104.43106.031,067,336
4/8/2015104.94105.62104.28104.95605,293
4/7/2015105.25106.16104.89104.97604,394
4/6/2015104.51105.44104.36104.701,058,092
4/2/2015102.97105.24102.67105.001,171,307
4/1/2015101.99103.50101.46102.981,197,747
3/31/2015102.37102.61101.14102.081,053,765
3/30/2015103.50103.81102.84103.31636,980
3/27/2015102.64103.31102.20102.961,171,250
3/26/2015102.50103.63102.00103.12941,127
3/25/2015105.13105.74103.34103.381,649,522
3/24/2015106.23106.69105.10105.102,209,907
3/23/2015111.70111.70105.77106.484,021,458
3/20/2015115.51116.80115.15115.69894,809
3/19/2015114.40115.81114.29114.89429,395
3/18/2015114.40115.64113.05115.05700,773
3/17/2015115.05115.41114.40114.64626,435
3/16/2015115.23116.14114.77115.97451,100
3/13/2015115.00115.84113.98114.43775,115
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!