KANSAS CITY SOUTHERN $109.10

down -1.17


23/5/2013 10:23 AM  |  NYSE : KSU  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

KSU historical data

Date Open High Low Close Volume
5/22/2013 113.34 114.11 109.69 110.27 12737
5/21/2013 114.70 116.07 113.58 113.78 7599
5/20/2013 116.39 117.34 114.25 114.70 12277
5/17/2013 117.37 118.29 116.43 117.16 10501
5/16/2013 117.14 118.88 115.61 116.19 10365
5/15/2013 116.04 117.14 115.29 117.14 6350
5/14/2013 111.59 116.38 111.39 116.34 13175
5/13/2013 109.83 112.17 109.18 111.46 7863
5/10/2013 109.26 110.18 108.81 109.93 7338
5/9/2013 110.10 110.73 108.80 109.26 5748
5/8/2013 109.26 110.61 109.22 109.96 12165
5/7/2013 109.66 110.50 109.25 109.86 10631
5/6/2013 110.34 110.62 108.36 109.23 8209
5/3/2013 106.35 111.63 106.35 110.15 11013
5/2/2013 104.09 106.45 104.05 105.56 8391
5/1/2013 108.30 109.28 103.57 103.82 10968
4/30/2013 107.74 109.07 106.62 109.07 10037
4/29/2013 106.77 107.84 106.29 107.64 5667
4/26/2013 107.25 107.43 106.10 106.64 4119
4/25/2013 107.27 108.38 107.01 107.34 6373
4/24/2013 106.90 107.43 106.19 106.75 6664
4/23/2013 106.27 107.46 105.76 106.91 7347
4/22/2013 106.49 107.27 103.53 105.60 9750
4/19/2013 100.58 107.09 100.58 106.46 11331
4/18/2013 104.48 104.86 102.44 103.37 15416
4/17/2013 102.91 104.79 102.02 103.74 9228
4/16/2013 103.18 104.00 102.19 103.62 8680
4/15/2013 106.17 106.17 101.39 101.86 15932
4/12/2013 106.84 107.89 106.66 107.77 4928
4/11/2013 107.68 108.10 106.80 107.21 5797
4/10/2013 106.21 107.52 105.88 107.51 6417
4/9/2013 106.69 106.98 104.75 105.78 4796
4/8/2013 104.57 106.62 104.49 106.43 6044
4/5/2013 101.59 104.85 100.35 104.73 10165
4/4/2013 104.40 105.13 103.01 104.00 10565
4/3/2013 105.70 106.68 102.75 104.46 15378
4/2/2013 109.02 110.38 105.51 105.83 13396
4/1/2013 110.87 111.16 108.41 108.57 7006
3/28/2013 107.63 112.25 107.34 110.90 14313
3/27/2013 108.78 108.79 106.42 107.74 16149
3/26/2013 107.44 109.54 107.33 109.51 10093
3/25/2013 107.54 108.56 106.21 106.71 7434
3/22/2013 107.11 108.26 106.51 107.56 5832
3/21/2013 108.56 108.72 106.52 106.59 8032
3/20/2013 108.57 109.20 107.67 108.98 5419
3/19/2013 108.10 108.85 106.44 107.91 3948
3/18/2013 106.66 109.44 106.20 107.99 7546
3/15/2013 108.39 108.93 107.36 107.98 8599
3/14/2013 107.24 108.72 106.69 108.58 8109
3/13/2013 106.12 107.34 105.66 107.02 7500
3/12/2013 106.14 107.13 104.94 106.09 7521
3/11/2013 105.39 106.82 104.99 106.04 4762
3/8/2013 104.61 105.45 103.23 105.32 6921
3/7/2013 105.02 105.02 102.63 103.61 7896
3/6/2013 105.67 106.83 104.06 104.34 6156
3/5/2013 104.54 106.35 103.60 105.64 9933
3/4/2013 101.96 104.92 101.77 103.89 9819
3/1/2013 102.00 102.50 99.76 102.02 16678
2/28/2013 104.25 104.31 102.67 102.97 14494
2/27/2013 99.00 107.32 98.55 103.94 32798
2/26/2013 97.03 98.37 96.23 97.84 8437
2/25/2013 99.34 99.34 96.53 96.54 6614
2/22/2013 98.06 98.78 97.09 98.78 5779
2/21/2013 97.15 98.13 96.35 97.77 9847
2/20/2013 99.13 99.29 97.43 97.54 9677
2/19/2013 98.07 99.08 97.90 99.08 6496
2/15/2013 97.34 98.34 97.04 97.77 5564
2/14/2013 96.84 97.76 96.43 97.61 6649
2/13/2013 95.88 97.63 95.88 97.36 10840
2/12/2013 95.50 96.25 95.16 95.87 5753
2/11/2013 95.16 95.58 94.33 95.36 6788
2/8/2013 95.54 95.89 93.90 95.09 6405
2/7/2013 94.39 95.32 94.26 95.20 9521
2/6/2013 94.38 94.98 94.00 94.79 7191
2/5/2013 94.13 95.30 93.90 94.68 6871
2/4/2013 93.68 94.88 93.45 93.89 7286
2/1/2013 93.62 94.50 93.53 94.34 7548
1/31/2013 92.74 93.79 91.89 93.11 11607
1/30/2013 94.40 94.45 92.37 92.85 13881
1/29/2013 94.15 95.13 93.90 94.82 7536
1/28/2013 94.30 94.49 93.13 94.48 6728
1/25/2013 94.19 94.46 93.07 94.02 7085
1/24/2013 92.34 94.33 91.79 93.79 10356
1/23/2013 91.96 94.45 91.13 92.42 18417
1/22/2013 88.85 92.05 88.85 91.67 22540
1/18/2013 87.79 87.93 86.56 87.63 9745
1/17/2013 87.32 88.00 86.83 87.87 7827
1/16/2013 86.49 86.75 85.70 86.57 6771
1/15/2013 84.81 87.19 84.66 86.90 10120
1/14/2013 85.76 86.46 85.30 85.69 7308
1/11/2013 85.30 85.99 84.97 85.54 6320
1/10/2013 86.68 86.81 84.93 85.40 10010
1/9/2013 86.33 86.80 85.95 86.19 8708
1/8/2013 86.13 86.39 84.52 85.75 10364
1/7/2013 86.76 87.19 85.46 86.42 19031
1/4/2013 87.94 89.24 87.33 88.82 13258
1/3/2013 85.60 88.38 85.60 87.63 15640
1/2/2013 85.48 86.83 85.29 86.14 8252
12/31/2012 81.67 83.80 81.56 83.48 6400
12/28/2012 81.93 82.73 81.77 82.06 4919
Marketplace
Trading Center