$116.86 -4.34 (%) Kansas City Southern - NYSE

Oct. 1, 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
10/1/2014120.11120.23116.14116.861,434,578
9/30/2014121.66123.95121.10121.20883,839
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
7/3/2014108.46109.65108.15109.39517,433
7/2/2014106.95108.25106.86107.99489,615
7/1/2014107.44107.69106.67107.20433,988
6/30/2014106.08108.10106.07107.51677,151
6/27/2014106.01106.92105.63106.08898,452
6/26/2014107.04107.21105.50106.35391,023
6/25/2014105.80107.28105.75107.04500,327
6/24/2014106.85107.60106.02106.18493,863
6/23/2014107.92107.92106.04106.93423,408
6/20/2014107.89108.04107.08107.84694,680
6/19/2014106.79108.17106.53107.44704,003
6/18/2014105.33107.04105.17106.96588,931
6/17/2014104.32105.50103.95105.10535,617
6/16/2014104.55105.23104.07104.62442,606
6/13/2014104.05104.78103.53104.62525,361
6/12/2014105.78105.80103.50103.78678,438
6/11/2014105.74105.88104.88105.73383,442
6/10/2014107.13107.30105.38106.11472,786
6/9/2014107.34108.77106.78107.06577,307
6/6/2014106.45107.67106.17107.56438,942
6/5/2014104.98106.65104.68106.41863,328
6/4/2014105.37105.58104.32104.80949,269
6/3/2014106.43106.93104.84105.47624,193
6/2/2014107.84107.84106.15107.13636,612
5/30/2014107.23107.60106.80107.521,267,937
5/29/2014108.06108.37106.81107.36601,672
5/28/2014108.08108.65107.32107.77766,309
5/27/2014107.90108.87107.40107.91637,294
5/23/2014106.00107.83105.81107.46686,436
5/22/2014106.72107.37105.86106.091,042,796
5/21/2014105.22106.76105.03106.73973,781
5/20/2014104.42105.18103.79105.011,200,928
5/19/2014103.10104.85102.75104.74823,941
5/16/2014100.31103.63100.00103.521,246,676
5/15/2014100.63100.6898.3798.94964,554
5/14/2014102.21102.25100.73100.80511,385
5/13/2014103.00103.66101.99102.25509,340
5/12/2014100.12102.74100.12102.69790,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center