$86.22 +2.42 (%) Kansas City Southern - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201684.4086.3983.7286.221,835,677
12/6/201684.6185.2583.3683.802,042,837
12/5/201686.5086.6585.4685.482,453,661
12/2/201686.7987.1885.4885.722,307,298
12/1/201689.1789.7686.6286.732,288,370
11/30/201688.4889.8188.4388.711,244,112
11/29/201688.1188.8787.3387.95918,189
11/28/201687.8888.9287.2988.481,365,283
11/25/201687.8388.0387.2487.79495,852
11/23/201686.8588.2586.8588.121,276,286
11/22/201689.8589.9086.3286.702,206,116
11/21/201687.7589.1087.7488.741,512,987
11/18/201685.9187.6685.8787.571,494,401
11/17/201685.0086.7485.0086.002,124,279
11/16/201685.0186.4084.4885.011,684,327
11/15/201685.2185.9283.9785.181,624,705
11/14/201682.4685.9882.2585.102,815,503
11/11/201681.0982.1480.2482.053,239,427
11/10/201683.7685.0181.1081.115,686,952
11/9/201680.1883.7279.3082.4813,281,000
11/8/201691.3992.9989.9992.551,885,044
11/7/201691.9893.0990.7191.502,483,243
11/4/201687.7189.1787.5187.971,252,311
11/3/201687.5589.2587.2287.981,487,402
11/2/201685.8188.0385.3687.481,722,732
11/1/201688.1488.4585.5286.091,790,150
10/31/201689.1589.2487.6287.761,220,264
10/28/201689.2790.6787.8588.762,038,069
10/27/201689.2389.3488.4889.20905,523
10/26/201689.7390.4688.5888.791,495,010
10/25/201689.9490.8089.3790.48949,445
10/24/201691.1291.1790.1090.121,144,340
10/21/201690.4691.0690.1990.331,199,982
10/20/201692.3792.8790.6791.471,801,699
10/19/201692.5793.7491.0892.932,010,949
10/18/201694.3796.8292.4492.582,556,635
10/17/201694.5395.4494.1894.711,360,799
10/14/201694.1095.1193.7894.551,614,781
10/13/201692.8193.5891.7993.261,387,522
10/12/201695.4695.4693.5393.601,275,465
10/11/201694.0596.8393.8595.622,582,940
10/10/201692.4294.6992.4293.921,245,167
10/7/201693.0893.2791.6892.02918,719
10/6/201693.5093.7792.9593.321,193,327
10/5/201692.3793.8391.9693.47717,751
10/4/201692.3793.0592.0292.10875,195
10/3/201692.7193.6792.3292.38749,039
9/30/201692.9793.6392.4593.321,128,594
9/29/201692.4093.3991.9892.661,000,262
9/28/201691.6892.5891.6292.431,081,184
9/27/201689.8892.4789.8891.601,984,665
9/26/201689.0590.4389.0590.101,376,844
9/23/201689.5689.9589.2089.65946,087
9/22/201689.9190.9789.7690.031,988,404
9/21/201689.8090.4488.8689.701,557,885
9/20/201690.5590.6789.5789.581,060,107
9/19/201691.7691.7789.8189.851,389,295
9/16/201691.5891.6790.3791.071,533,111
9/15/201692.5892.8591.1591.932,023,217
9/14/201692.1292.8491.5392.551,407,135
9/13/201693.3393.8691.6392.151,695,578
9/12/201693.1494.7092.4894.171,151,931
9/9/201696.2896.7493.1393.16861,027
9/8/201696.7497.3796.3897.07879,355
9/7/201695.6997.0995.6696.921,243,668
9/6/201695.7896.3195.1395.571,609,634
9/2/201696.9697.5595.3895.771,152,543
9/1/201697.0597.4895.7596.51949,158
8/31/201696.6596.8995.9496.721,017,732
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center