$94.50 +0.96 (%) Kansas City Southern - NYSE

May. 27, 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
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
3/12/2015115.25115.51114.70115.10443,559
3/11/2015113.48114.84113.11114.51734,872
3/10/2015112.75113.79112.01113.17960,550
3/9/2015113.54114.20113.11113.61756,906
3/6/2015114.87115.39113.30113.73586,381
3/5/2015116.00116.68114.92116.03482,000
3/4/2015115.62116.53114.72116.14647,985
3/3/2015116.20116.36115.16115.82779,402
3/2/2015115.92117.21115.80117.03579,231
2/27/2015117.11117.55115.81115.84676,953
2/26/2015118.56119.19116.54117.08663,031
2/25/2015119.93120.45118.37118.60614,208
2/24/2015119.21119.94118.60119.50596,269
2/23/2015117.53120.63117.25119.471,239,286
2/20/2015117.21118.15115.50116.611,092,158
2/19/2015118.57119.78117.77117.92445,469
2/18/2015118.97119.75118.30119.35544,043
2/17/2015117.49119.48117.06119.25569,230
2/13/2015118.44119.40117.82118.12579,558
2/12/2015117.06118.13116.73117.99670,071
2/11/2015116.41117.00115.85116.36395,267
2/10/2015115.99116.92114.64116.52552,449
2/9/2015115.72116.70114.97115.33550,456
2/6/2015116.47117.37115.92116.52530,880
2/5/2015115.05116.83114.73116.38818,613
2/4/2015113.84115.10113.39114.37818,542
2/3/2015113.20115.28112.88114.90933,933
2/2/2015110.35112.80110.18112.731,053,813
1/30/2015110.16111.19109.32110.091,374,188
1/29/2015109.10111.07108.62110.821,269,331
1/28/2015110.21110.56108.55109.001,149,671
1/27/2015108.71110.09108.30109.281,011,673
1/26/2015108.02112.44107.92110.472,210,024
1/23/2015110.00111.18107.53107.794,285,843
1/22/2015112.32114.77111.21113.701,689,495
1/21/2015109.59111.84109.33110.622,099,601
1/20/2015110.00111.27109.72110.001,982,759
1/16/2015109.37110.57108.98109.98906,809
1/15/2015110.50110.95109.21109.23822,840
1/14/2015109.50110.82107.90110.061,356,593
1/13/2015114.31114.71109.95111.49818,899
1/12/2015113.68114.15112.30113.30701,222
1/9/2015115.86116.21114.16114.251,140,730
1/8/2015114.30115.26113.12115.101,249,384
1/7/2015113.34114.61112.65113.27777,403
1/6/2015115.31115.61111.69112.711,265,450
1/5/2015119.10119.10115.15115.24912,939
1/2/2015122.18122.90119.04120.42806,422
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center