$77.54 -0.71 (%) Kansas City Southern - NYSE

Feb. 11, 2016 | 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
2/11/201676.8578.0875.3777.542,730,062
2/10/201679.0379.5877.2778.252,267,641
2/9/201676.4979.5776.0278.592,860,875
2/8/201674.6277.8273.5077.262,221,754
2/5/201675.5376.5174.8675.711,682,929
2/4/201671.3276.3371.3275.682,661,860
2/3/201670.7471.3969.6071.351,115,200
2/2/201671.4171.8269.9469.991,550,500
2/1/201670.0072.5269.8672.271,666,726
1/29/201669.6471.7669.0870.881,128,174
1/28/201668.2269.9267.9669.351,708,866
1/27/201667.6468.8066.6767.06842,447
1/26/201665.8568.1165.4767.471,141,343
1/25/201667.1367.1864.6265.201,939,704
1/22/201670.2872.2166.0667.414,636,696
1/21/201663.4865.0362.2064.543,505,129
1/20/201664.6065.3762.2164.353,016,775
1/19/201668.6368.6365.3965.881,774,664
1/15/201666.3068.0666.3067.661,342,202
1/14/201668.4569.4467.3168.421,969,872
1/13/201671.4971.6267.7468.361,515,271
1/12/201670.3071.4369.5271.271,185,180
1/11/201670.0170.5468.6669.771,635,352
1/8/201669.4470.4168.8169.731,274,385
1/7/201669.4870.4469.0369.172,585,747
1/6/201673.1874.0070.3970.582,787,319
1/5/201674.0374.3673.1873.981,616,098
1/4/201673.1874.5872.8773.722,812,254
12/31/201573.5775.9973.5374.671,330,225
12/30/201573.9374.9073.3574.271,108,218
12/29/201573.4174.8673.3074.411,367,040
12/28/201573.5274.0472.9073.541,540,708
12/24/201573.6874.3473.2773.77715,353
12/23/201572.3074.1972.0173.881,733,158
12/22/201570.6072.3870.1871.891,610,291
12/21/201570.6971.0069.7070.132,177,908
12/18/201571.3971.5769.7970.015,897,884
12/17/201575.7876.4171.8571.922,205,303
12/16/201573.9576.0573.6075.841,799,903
12/15/201574.3674.9073.0473.722,441,838
12/14/201574.5075.3573.2574.081,353,026
12/11/201574.2275.6874.0074.631,891,728
12/10/201576.0976.8274.5274.692,360,724
12/9/201576.3677.3975.1476.112,082,401
12/8/201578.3678.3676.6476.712,369,788
12/7/201581.5781.9679.3779.472,004,088
12/4/201581.7582.4180.6181.982,732,650
12/3/201584.9785.4981.5482.693,586,788
12/2/201591.1891.1884.0685.124,257,687
12/1/201591.0291.9790.6691.63830,339
11/30/201592.4492.7190.7490.92936,895
11/27/201591.6592.7291.1592.26320,439
11/25/201591.4192.1191.0991.391,025,120
11/24/201591.5092.2791.3791.411,001,107
11/23/201593.0993.7491.7391.811,264,752
11/20/201594.1294.7792.7493.531,200,881
11/19/201592.5394.1291.8593.652,196,158
11/18/201589.6292.5189.4692.373,557,976
11/17/201587.9588.9586.0188.211,187,737
11/16/201587.3588.6386.5087.97894,938
11/13/201587.1088.2887.0587.451,153,509
11/12/201588.0388.8387.1687.721,271,282
11/11/201589.9390.1288.1088.82944,920
11/10/201589.7590.4588.9389.531,826,033
11/9/201587.3991.7586.0289.823,399,457
11/6/201587.9989.4087.4587.651,815,432
11/5/201587.0790.4486.3088.543,606,868
11/4/201586.6687.4385.8287.082,062,124
11/3/201584.8386.8484.6486.582,444,639
11/2/201582.7784.9282.4784.681,898,897
10/30/201584.3184.3782.6482.761,923,149
10/29/201583.4884.3383.1184.111,338,359
10/28/201583.3484.1682.8683.611,702,328
10/27/201585.2185.2781.5482.133,080,305
10/26/201585.8287.1685.7585.901,323,543
10/23/201586.5486.9584.3286.133,025,894
10/22/201587.5188.5185.8786.153,720,699
10/21/201588.9589.2587.3087.412,061,534
10/20/201586.6688.9885.8088.662,540,321
10/19/201586.7588.3785.7586.673,682,053
10/16/201595.2395.2386.4087.378,332,271
10/15/201597.1698.5296.4698.001,421,869
10/14/201595.8096.8294.5796.371,821,940
10/13/201596.7297.8296.0896.17856,650
10/12/201597.6398.1995.6997.981,510,275
10/9/201598.75100.4097.4997.951,770,634
10/8/201596.5198.8196.2998.461,137,863
10/7/201596.3097.9195.1596.731,484,466
10/6/201595.4596.3294.9495.67708,001
10/5/201594.5095.8694.3995.621,122,828
10/2/201591.5994.2391.2894.171,067,141
10/1/201591.5593.2291.2993.191,997,714
9/30/201589.2790.9589.2790.881,509,612
9/29/201589.0089.3587.6088.151,181,511
9/28/201590.5791.3588.4588.842,053,404
9/25/201591.0791.8090.2091.032,393,344
9/24/201590.5091.0489.6590.301,312,963
9/23/201591.8492.1490.6391.51862,503
9/22/201593.6093.6691.2691.801,253,166
9/21/201595.0096.5294.4594.80670,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center