$125.14 +0.97 (%) Kansas City Southern - NYSE

Nov. 24, 2014 | 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
11/24/2014124.64125.89124.37125.14577,475
11/21/2014125.34125.34123.64124.17727,933
11/20/2014122.71124.73122.50124.20659,269
11/19/2014123.27123.56122.09122.92678,593
11/18/2014124.70125.38123.58123.72783,429
11/17/2014125.21125.38124.54124.80555,565
11/14/2014124.80126.08124.36125.88821,647
11/13/2014124.04124.83123.59124.62898,985
11/12/2014124.25125.31123.33123.55645,963
11/11/2014124.93126.49124.26124.841,100,543
11/10/2014123.81125.44123.80124.75588,410
11/7/2014124.21125.10122.66123.32697,296
11/6/2014122.40124.60122.10123.73615,992
11/5/2014121.08122.40120.10121.81645,716
11/4/2014120.80122.06120.23120.63534,357
11/3/2014122.73122.96120.77121.54728,642
10/31/2014122.50123.23121.28122.79745,757
10/30/2014120.19121.98119.36120.79816,497
10/29/2014122.14122.46119.48120.50763,258
10/28/2014120.27122.47120.27121.79743,603
10/27/2014120.10120.53118.73120.05725,139
10/24/2014120.34120.87118.89120.26641,295
10/23/2014118.78120.61118.59119.721,000,234
10/22/2014119.89121.08116.66116.791,068,853
10/21/2014117.40120.11116.91120.111,196,899
10/20/2014114.43117.41114.34116.421,101,754
10/17/2014119.14119.42113.91115.791,956,893
10/16/2014113.15118.28112.77116.411,498,689
10/15/2014113.51115.72112.11115.571,681,964
10/14/2014112.90116.22112.35115.141,799,212
10/13/2014116.66124.68111.29111.552,199,864
10/10/2014115.60116.20112.53112.571,295,330
10/9/2014119.04119.22115.21115.67874,253
10/8/2014116.64119.66115.20119.44832,204
10/7/2014119.61119.80116.85116.961,117,235
10/6/2014123.02123.49120.50120.55719,774
10/3/2014119.68122.94119.52122.031,040,574
10/2/2014116.75118.81116.22118.57827,336
10/1/2014120.11120.23116.14116.861,434,578
9/30/2014121.66123.95121.10121.20887,914
9/29/2014119.47121.81118.70121.69678,635
9/26/2014119.05120.75118.63120.07603,019
9/25/2014120.68120.68118.41119.06633,042
9/24/2014119.38121.04119.03120.95599,232
9/23/2014119.18120.08118.93119.11722,939
9/22/2014121.24121.94118.92119.66803,380
9/19/2014122.25122.52120.83121.43810,857
9/18/2014121.82122.45120.92121.86658,269
9/17/2014119.32122.88119.32121.741,490,079
9/16/2014115.24119.25114.56118.421,450,644
9/15/2014115.07115.53114.27115.28532,137
9/12/2014115.83116.16114.88114.96624,496
9/11/2014114.61115.87114.41115.65551,701
9/10/2014115.66115.75114.54115.19513,155
9/9/2014116.12116.29115.07115.53304,812
9/8/2014117.25117.44115.80116.09688,987
9/5/2014115.96117.43115.51117.21719,573
9/4/2014115.56116.83115.45116.20787,254
9/3/2014116.58116.99115.64115.73793,295
9/2/2014115.42117.00115.42116.17835,618
8/29/2014114.39115.44113.95115.36522,872
8/28/2014114.09114.72113.71114.39367,837
8/27/2014113.53114.63113.01114.57408,615
8/26/2014114.06114.25113.05113.47369,810
8/25/2014114.22114.75113.31113.71326,864
8/22/2014113.91114.18113.29113.59446,330
8/21/2014114.90114.99113.65114.26424,418
8/20/2014112.97114.68112.74114.52516,847
8/19/2014113.68113.99112.71112.95636,027
8/18/2014113.18113.93112.96113.40546,991
8/15/2014113.13113.17111.32112.54574,522
8/14/2014111.38112.47110.78112.46394,273
8/13/2014111.95111.97110.72111.00555,025
8/12/2014112.22112.58110.90111.47437,362
8/11/2014110.20112.81109.96111.67890,822
8/8/2014107.89109.75107.22109.66664,552
8/7/2014108.96109.65107.13107.40729,171
8/6/2014107.59108.79107.38108.39610,340
8/5/2014108.00108.90107.72108.36628,755
8/4/2014107.94108.89107.49108.80535,573
8/1/2014108.50109.98107.35107.79680,461
7/31/2014109.69110.59108.55109.06628,405
7/30/2014110.83111.25109.91110.81479,545
7/29/2014111.05111.31109.50110.11762,142
7/28/2014114.09114.27110.60111.031,059,698
7/25/2014115.25115.56113.88114.25433,406
7/24/2014115.71116.32115.34115.66683,790
7/23/2014117.20117.25115.65115.71671,343
7/22/2014116.35117.21115.88116.55922,648
7/21/2014116.00117.11115.32115.441,478,107
7/18/2014113.37116.88112.79116.371,961,043
7/17/2014113.25114.32112.71113.261,386,614
7/16/2014112.95113.50112.26113.48550,247
7/15/2014112.60113.29112.43112.72802,007
7/14/2014112.60113.34112.46112.65746,302
7/11/2014111.59112.24110.84112.05774,803
7/10/2014110.25112.17109.42111.781,467,919
7/9/2014110.37111.74109.99111.721,112,957
7/8/2014109.75110.76108.30109.571,114,650
7/7/2014109.18109.49107.88108.66603,933
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center