$93.37 -0.05 (%) Kansas City Southern - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
4/8/201686.2988.8286.1087.871,300,759
4/7/201685.0986.0484.0285.271,107,327
4/6/201686.6086.6583.8385.881,144,091
4/5/201684.9187.0484.6986.581,147,505
4/4/201685.6387.1185.3385.951,061,393
4/1/201684.1386.0383.0085.821,643,949
3/31/201685.7786.0284.3485.451,146,699
3/30/201685.6986.2784.5285.801,138,536
3/29/201683.3385.4182.8785.321,133,277
3/28/201684.8385.0583.1483.931,589,763
3/24/201684.4585.3983.5884.941,125,672
3/23/201685.3186.2384.6085.35842,252
3/22/201685.8586.1485.0685.451,158,904
3/21/201687.5188.0086.3586.521,089,662
3/18/201687.3788.8487.2787.512,178,875
3/17/201685.1487.4684.2387.351,405,643
3/16/201684.5685.6083.5684.92855,004
3/15/201684.9485.0082.8184.601,339,348
3/14/201685.0086.4384.5986.041,593,236
3/11/201683.1485.4182.7485.321,097,496
3/10/201683.7885.3081.4382.431,936,775
3/9/201684.4785.0882.9983.441,286,249
3/8/201686.1287.0383.2983.791,549,697
3/7/201686.0786.5584.8186.531,726,488
3/4/201686.2588.0085.5986.652,579,087
3/3/201685.4486.6884.4986.421,500,897
3/2/201684.4985.6284.0385.551,428,415
3/1/201682.5284.8882.0484.381,366,720
2/29/201683.7283.9781.5481.711,515,568
2/26/201683.6085.2782.7083.931,475,528
2/25/201681.4182.4679.8882.341,458,757
2/24/201680.3381.4079.0781.171,758,631
2/23/201681.7482.6380.1581.301,607,871
2/22/201683.5084.7682.7083.011,685,028
2/19/201680.1982.8179.6182.712,048,776
2/18/201682.3382.4180.0180.501,682,968
2/17/201681.1782.7480.9882.671,718,088
2/16/201680.3081.1879.0280.631,172,564
2/12/201678.7879.9777.5079.401,480,496
2/11/201676.8578.0875.3777.542,730,062
2/10/201679.0379.5877.2778.252,267,641
2/9/201676.4979.5776.0278.592,860,875
2/8/201674.6277.8273.5077.262,221,754
2/5/201675.5376.5174.8675.711,682,929
2/4/201671.3276.3371.3275.682,661,860
2/3/201670.7471.3969.6071.351,115,200
2/2/201671.4171.8269.9469.991,550,500
2/1/201670.0072.5269.8672.271,666,726
1/29/201669.6471.7669.0870.881,128,174
1/28/201668.2269.9267.9669.351,708,866
1/27/201667.6468.8066.6767.06842,447
1/26/201665.8568.1165.4767.471,141,343
1/25/201667.1367.1864.6265.201,939,704
1/22/201670.2872.2166.0667.414,636,696
1/21/201663.4865.0362.2064.543,505,129
1/20/201664.6065.3762.2164.353,016,775
1/19/201668.6368.6365.3965.881,774,664
1/15/201666.3068.0666.3067.661,342,202
1/14/201668.4569.4467.3168.421,969,872
1/13/201671.4971.6267.7468.361,515,271
1/12/201670.3071.4369.5271.271,185,180
1/11/201670.0170.5468.6669.771,635,352
1/8/201669.4470.4168.8169.731,274,385
1/7/201669.4870.4469.0369.172,585,747
1/6/201673.1874.0070.3970.582,787,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center