Kansas City Southern $99.16

down 0.00


15/4/2014 06:40 PM  |  NYSE : KSU  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
4/15/201497.3499.6497.3399.161,533,170
4/14/201496.7298.0696.1297.171,117,170
4/11/201496.1297.1095.4195.541,389,340
4/10/2014101.07101.4197.4697.581,046,030
4/9/201499.66101.3098.79101.28963,190
4/8/2014100.13100.5299.0299.191,165,800
4/7/2014100.65101.8199.1299.911,192,830
4/4/2014102.94103.0099.35100.732,652,400
4/3/2014104.24104.57103.70104.48931,397
4/2/2014103.25105.73103.16104.301,687,050
4/1/2014102.76103.15101.70103.121,048,340
3/31/2014100.22102.5499.43102.061,334,280
3/28/201498.37100.6898.0899.611,687,580
3/27/201497.4398.7797.2097.891,007,310
3/26/2014100.00100.4697.4897.521,345,440
3/25/201499.20100.2899.1399.791,002,700
3/24/201499.0099.3397.1098.44951,326
3/21/2014100.46101.1298.5698.581,620,080
3/20/201499.2999.9898.3199.51783,694
3/19/2014100.07100.7399.3799.84976,159
3/18/201498.82100.1398.1899.981,115,590
3/17/201497.4099.0897.4098.48942,829
3/14/201497.9298.3396.4996.601,633,790
3/13/2014101.52101.8897.1197.912,632,230
3/12/201499.89102.2499.60101.241,989,810
3/11/201499.30101.0598.16100.232,285,070
3/10/201498.1499.2097.4999.161,667,580
3/7/201498.1699.1197.0098.371,509,450
3/6/201496.9297.9096.7597.55886,177
3/5/201496.8397.5396.4196.78978,274
3/4/201496.2497.2696.0097.031,242,000
3/3/201493.4595.4292.9494.661,385,830
2/28/201493.1094.2292.4893.921,277,410
2/27/201491.7193.7591.4593.251,557,520
2/26/201493.2393.2991.4592.192,842,840
2/25/201494.4994.8792.5593.392,454,520
2/24/201495.3595.8594.4794.601,874,190
2/21/201494.8797.3694.3395.582,402,360
2/20/201491.2294.5791.0794.232,315,130
2/19/201492.1893.5090.8991.122,314,750
2/18/201493.9194.7388.5691.676,378,660
2/14/201498.6298.9095.0495.963,458,970
2/13/201499.59100.1298.2098.522,527,590
2/12/2014102.21102.48100.30100.921,377,740
2/11/2014101.34102.57101.24102.11969,307
2/10/2014102.63102.78101.06101.71892,818
2/7/2014101.93103.09101.00102.59964,376
2/6/2014100.27101.58100.00101.141,014,250
2/5/2014100.75101.0499.0899.921,257,670
2/4/2014100.64102.59100.42101.071,578,630
2/3/2014105.29106.18100.04100.252,443,690
1/31/2014104.03106.10103.46105.591,819,040
1/30/2014102.38106.00102.38105.532,020,640
1/29/2014101.00104.25100.51102.072,369,690
1/28/2014100.04101.74100.04101.571,676,990
1/27/2014100.38100.5498.2299.292,629,730
1/24/2014103.01104.0092.5099.4914,629,400
1/23/2014116.65117.85116.50117.281,185,960
1/22/2014117.69118.82117.00117.02874,001
1/21/2014117.54117.83116.17117.17629,269
1/17/2014116.39117.43116.31116.31932,672
1/16/2014117.34117.56116.22117.10921,693
1/15/2014118.22119.68117.92119.16853,423
1/14/2014116.26118.17115.69117.95695,602
1/13/2014116.32117.62115.61116.011,232,520
1/10/2014116.60117.09114.64116.381,079,400
1/9/2014117.36117.85115.24116.601,068,160
1/8/2014117.76118.42115.94117.09817,050
1/7/2014116.76118.11116.37117.99972,329
1/6/2014119.93120.21115.68116.371,203,920
1/3/2014120.28121.71119.30119.77592,376
1/2/2014123.04123.21119.46120.00801,815
12/31/2013122.88123.89122.70123.83508,166
12/30/2013122.04122.65121.25122.33327,370
12/27/2013123.45124.10121.45122.04390,536
12/26/2013123.10123.96122.82123.67352,496
12/24/2013122.04123.98121.96123.09447,095
12/23/2013122.25122.63121.26122.28501,283
12/20/2013121.30122.16120.23121.731,144,080
12/19/2013120.41120.76118.93120.60552,280
12/18/2013117.92120.89117.35120.80832,458
12/17/2013118.72118.77117.04117.48664,763
12/16/2013116.50119.19116.05118.80658,926
12/13/2013117.00118.55117.00117.44654,792
12/12/2013116.97117.44116.16117.05586,020
12/11/2013119.33119.40116.41117.01708,396
12/10/2013119.75122.13118.97119.03996,633
12/9/2013117.80120.22117.80119.881,047,560
12/6/2013118.94119.92118.02118.15828,156
12/5/2013119.79120.30117.95118.09842,683
12/4/2013120.12121.10118.23119.98553,755
12/3/2013121.27121.68120.17121.02435,311
12/2/2013121.41122.40120.65121.83490,359
11/29/2013121.52122.51120.87121.02211,102
11/27/2013121.88122.38121.28121.43343,768
11/26/2013122.01122.62121.35121.55393,531
11/25/2013121.62122.74121.58121.98554,825
11/22/2013122.46122.46121.07121.80550,418
11/21/2013121.80122.96121.00122.14497,794
11/20/2013121.60122.11120.60121.18549,485
Trading Center