$96.72 -0.20 (%) Kansas City Southern - New York Stock Exchange, Inc.

Aug. 31, 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
8/30/201698.3198.5496.6396.921,249,403
8/29/201699.47100.0097.8398.181,557,883
8/26/201699.66100.6999.1899.47720,733
8/25/201699.1099.7298.8999.37782,989
8/24/201698.81100.0098.7499.44961,255
8/23/201699.6299.7499.0299.04653,941
8/22/201698.5299.1898.2899.01730,520
8/19/201697.9799.2797.9799.071,058,184
8/18/201697.5598.7597.3698.351,029,293
8/17/201696.7797.6296.2997.57747,336
8/16/201696.9898.0395.7796.521,448,277
8/15/201697.3198.7497.0397.091,298,171
8/12/201696.9297.2695.9996.98647,617
8/11/201696.6198.0996.3097.26686,817
8/10/201697.4397.4396.3796.58517,985
8/9/201698.0598.1896.9397.14519,158
8/8/201698.6499.7597.9098.071,318,223
8/5/201696.8698.9396.7598.511,028,795
8/4/201695.6296.8394.9396.37931,649
8/3/201694.2695.5094.0895.16579,363
8/2/201694.7095.2193.1794.08732,068
8/1/201695.9697.0494.7895.161,294,713
7/29/201695.2596.8394.8696.11981,081
7/28/201695.1296.6094.7695.62795,303
7/27/201695.9296.3794.4595.39866,502
7/26/201696.1596.3194.8395.921,474,670
7/25/201697.6697.8396.3096.41750,927
7/22/201697.5098.1596.9997.84806,318
7/21/201697.7798.4396.6097.731,732,289
7/20/201697.7699.2097.3398.232,288,676
7/19/201693.3698.1593.0097.423,680,006
7/18/201694.0495.7392.7595.621,724,604
7/15/201695.2795.5994.2594.38794,038
7/14/201693.4995.4993.2694.911,983,738
7/13/201691.5093.5690.5092.532,166,252
7/12/201691.2692.0691.0091.30696,357
7/11/201690.5291.6589.9190.39699,268
7/8/201688.6590.4288.6090.20793,755
7/7/201688.7689.1787.1487.661,086,884
7/6/201687.1488.5286.5288.411,208,348
7/5/201688.6489.0286.7487.491,444,244
7/1/201689.8590.5989.2689.58930,433
6/30/201689.5190.1087.5890.091,428,648
6/29/201687.7789.2087.2889.15800,839
6/28/201685.5786.7785.4186.66922,667
6/27/201685.9685.9684.0184.531,568,847
6/24/201688.3088.8186.5587.101,377,012
6/23/201691.1291.7990.4191.121,170,014
6/22/201689.9290.3587.5189.831,247,090
6/21/201687.9990.1586.0989.681,436,135
6/20/201688.9890.6488.9889.331,534,553
6/17/201687.3989.1687.3388.011,339,822
6/16/201687.3387.5185.6387.331,674,066
6/15/201689.2689.8887.2087.321,753,315
6/14/201689.0090.7288.5888.722,274,245
6/13/201688.2690.5587.3989.362,102,712
6/10/201689.1889.7387.9788.501,201,689
6/9/201691.7292.3089.0590.181,799,320
6/8/201692.3993.4591.8992.79878,964
6/7/201691.5392.2991.4891.87800,145
6/6/201692.4892.5890.4291.321,358,678
6/3/201691.7492.2790.3691.90977,542
6/2/201691.8292.3191.2591.77954,470
6/1/201692.3292.4491.3092.39673,928
5/31/201693.5194.6092.8093.101,375,302
5/27/201693.4793.5192.4093.37611,009
5/26/201693.9394.5192.5293.421,189,916
5/25/201691.2293.6190.8493.491,398,488
5/24/201690.8392.0889.6891.011,467,052
5/23/201691.1191.5890.3290.601,364,057
5/20/201691.1491.7390.5491.07778,936
5/19/201690.1390.8388.7890.511,230,714
5/18/201689.7292.2389.2991.491,968,824
5/17/201688.6691.8588.4690.161,659,043
5/16/201688.0689.2787.7188.731,791,421
5/13/201690.0891.1887.2787.971,403,696
5/12/201692.2693.5489.0290.181,454,108
5/11/201693.3494.0291.7491.771,130,261
5/10/201692.0893.7391.7693.171,528,684
5/9/201692.9194.0591.3991.501,469,346
5/6/201691.7493.4891.2093.171,382,815
5/5/201693.1994.0092.3092.37738,897
5/4/201693.3393.8492.2693.051,193,914
5/3/201694.5194.5192.1993.591,701,390
5/2/201695.5595.7794.1695.241,794,148
4/29/201696.0097.0593.8294.751,393,961
4/28/201696.2797.7595.6596.04857,697
4/27/201696.8898.1696.1697.741,106,479
4/26/201696.8497.8396.0497.021,356,330
4/25/201697.7598.0196.1296.921,371,622
4/22/201697.3498.9997.2798.222,305,836
4/21/201696.7097.6095.7496.921,997,352
4/20/201697.3697.8095.3796.492,328,478
4/19/201695.4896.1493.1096.022,996,357
4/18/201691.0492.0589.9191.471,845,008
4/15/201691.2691.9590.7491.461,365,964
4/14/201690.6091.8189.6091.161,571,145
4/13/201689.3191.1088.1590.542,497,886
4/12/201688.4388.7486.7187.441,597,144
4/11/201688.0490.0087.2387.961,685,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center