Kansas City Southern $109.22

down -1.59


31/7/2014 03:49 PM  |  NYSE : KSU  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
5/9/201499.4499.7498.5899.55362,664
5/8/201499.32100.3098.8599.61608,784
5/7/201499.7099.9398.3599.55522,513
5/6/201498.77100.3798.7299.21760,748
5/5/201498.8799.5998.1899.35586,911
5/2/201499.72100.5999.1399.30572,653
5/1/2014100.80101.0799.6099.72691,168
4/30/2014100.15100.9799.97100.881,436,635
4/29/201499.98101.1199.65100.11659,192
4/28/201499.83100.6998.0499.701,427,349
4/25/2014100.71100.7798.9299.27668,118
4/24/2014101.52101.85100.18100.86787,072
4/23/2014101.88102.25100.58100.96887,321
4/22/2014102.53102.79101.82101.86859,075
4/21/2014101.53102.45101.12102.18725,604
4/17/2014101.44104.51100.34101.142,152,224
4/16/201499.16101.5698.51101.441,239,954
4/15/201497.3499.6497.3399.161,533,170
4/14/201496.7298.0696.1297.171,117,168
4/11/201496.1297.1095.4195.541,389,340
4/10/2014101.07101.4197.4697.581,046,034
4/9/201499.66101.3098.79101.28963,190
4/8/2014100.13100.5299.0299.191,165,799
4/7/2014100.65101.8199.1299.911,192,827
4/4/2014102.94103.0099.35100.732,652,396
4/3/2014104.24104.57103.70104.48931,397
4/2/2014103.25105.73103.16104.301,687,046
4/1/2014102.76103.15101.70103.121,048,336
3/31/2014100.22102.5499.43102.061,334,281
3/28/201498.37100.6898.0899.611,687,575
3/27/201497.4398.7797.2097.891,007,308
3/26/2014100.00100.4697.4897.521,345,438
3/25/201499.20100.2899.1399.791,002,699
3/24/201499.0099.3397.1098.44951,326
3/21/2014100.46101.1298.5698.581,620,084
3/20/201499.2999.9898.3199.51783,694
3/19/2014100.07100.7399.3799.84976,159
3/18/201498.82100.1398.1899.981,115,586
3/17/201497.4099.0897.4098.48942,829
3/14/201497.9298.3396.4996.601,633,792
3/13/2014101.52101.8897.1197.912,632,227
3/12/201499.89102.2499.60101.241,989,806
3/11/201499.30101.0598.16100.232,285,071
3/10/201498.1499.2097.4999.161,667,581
Trading Center