$106.39 -0.11 (%) Kansas City Southern - NYSE

Apr. 27, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
4/24/2015107.22107.74105.69106.50723,591
4/23/2015105.25107.88104.70107.00953,394
4/22/2015104.70106.85104.52106.241,035,218
4/21/2015104.93106.11103.02105.172,121,582
4/20/2015104.86108.29104.86107.371,244,520
4/17/2015104.00104.93103.94104.491,613,790
4/16/2015105.69105.82104.92105.131,193,123
4/15/2015106.23106.91105.50105.961,180,745
4/14/2015103.26105.78102.12105.601,056,749
4/13/2015106.04106.62105.39105.54579,700
4/10/2015106.45106.94105.45106.331,298,069
4/9/2015104.67106.22104.43106.031,067,336
4/8/2015104.94105.62104.28104.95605,293
4/7/2015105.25106.16104.89104.97604,394
4/6/2015104.51105.44104.36104.701,058,092
4/2/2015102.97105.24102.67105.001,171,307
4/1/2015101.99103.50101.46102.981,197,747
3/31/2015102.37102.61101.14102.081,053,765
3/30/2015103.50103.81102.84103.31636,980
3/27/2015102.64103.31102.20102.961,171,250
3/26/2015102.50103.63102.00103.12941,127
3/25/2015105.13105.74103.34103.381,649,522
3/24/2015106.23106.69105.10105.102,209,907
3/23/2015111.70111.70105.77106.484,021,458
3/20/2015115.51116.80115.15115.69894,809
3/19/2015114.40115.81114.29114.89429,395
3/18/2015114.40115.64113.05115.05700,773
3/17/2015115.05115.41114.40114.64626,435
3/16/2015115.23116.14114.77115.97451,100
3/13/2015115.00115.84113.98114.43775,115
3/12/2015115.25115.51114.70115.10443,559
3/11/2015113.48114.84113.11114.51734,872
3/10/2015112.75113.79112.01113.17960,550
3/9/2015113.54114.20113.11113.61756,906
3/6/2015114.87115.39113.30113.73586,381
3/5/2015116.00116.68114.92116.03482,000
3/4/2015115.62116.53114.72116.14647,985
3/3/2015116.20116.36115.16115.82779,402
3/2/2015115.92117.21115.80117.03579,231
2/27/2015117.11117.55115.81115.84676,953
2/26/2015118.56119.19116.54117.08663,031
2/25/2015119.93120.45118.37118.60614,208
2/24/2015119.21119.94118.60119.50596,269
2/23/2015117.53120.63117.25119.471,239,286
2/20/2015117.21118.15115.50116.611,092,158
2/19/2015118.57119.78117.77117.92445,469
2/18/2015118.97119.75118.30119.35544,043
2/17/2015117.49119.48117.06119.25569,230
2/13/2015118.44119.40117.82118.12579,558
2/12/2015117.06118.13116.73117.99670,071
2/11/2015116.41117.00115.85116.36395,267
2/10/2015115.99116.92114.64116.52552,449
2/9/2015115.72116.70114.97115.33550,456
2/6/2015116.47117.37115.92116.52530,880
2/5/2015115.05116.83114.73116.38818,613
2/4/2015113.84115.10113.39114.37818,542
2/3/2015113.20115.28112.88114.90933,933
2/2/2015110.35112.80110.18112.731,053,813
1/30/2015110.16111.19109.32110.091,374,188
1/29/2015109.10111.07108.62110.821,269,331
1/28/2015110.21110.56108.55109.001,149,671
1/27/2015108.71110.09108.30109.281,011,673
1/26/2015108.02112.44107.92110.472,210,024
1/23/2015110.00111.18107.53107.794,285,843
1/22/2015112.32114.77111.21113.701,689,495
1/21/2015109.59111.84109.33110.622,099,601
1/20/2015110.00111.27109.72110.001,982,759
1/16/2015109.37110.57108.98109.98906,809
1/15/2015110.50110.95109.21109.23822,840
1/14/2015109.50110.82107.90110.061,356,593
1/13/2015114.31114.71109.95111.49818,899
1/12/2015113.68114.15112.30113.30701,222
1/9/2015115.86116.21114.16114.251,140,730
1/8/2015114.30115.26113.12115.101,249,384
1/7/2015113.34114.61112.65113.27777,403
1/6/2015115.31115.61111.69112.711,265,450
1/5/2015119.10119.10115.15115.24912,939
1/2/2015122.18122.90119.04120.42806,422
12/31/2014123.15123.67121.84122.03474,438
12/30/2014123.31123.69122.49122.68649,442
12/29/2014121.89123.88121.19123.75531,454
12/26/2014122.65123.42122.36122.41314,940
12/24/2014123.38123.56122.28122.50229,989
12/23/2014122.60123.96122.29123.30603,232
12/22/2014120.58122.86120.50122.45917,166
12/19/2014118.74120.65117.31120.291,567,842
12/18/2014117.27118.02115.83118.021,120,749
12/17/2014112.54115.97110.92115.361,187,546
12/16/2014110.71114.60110.16111.411,249,023
12/15/2014110.66112.13109.80110.951,081,159
12/12/2014110.60111.87109.57109.621,053,981
12/11/2014113.03113.54110.56111.871,154,651
12/10/2014115.53115.74111.89112.24761,749
12/9/2014111.93115.33111.50115.25638,599
12/8/2014116.92116.94113.28114.25821,301
12/5/2014118.43119.05116.93117.30509,101
12/4/2014119.88120.48117.81118.45708,853
12/3/2014119.30120.57119.09120.24967,552
12/2/2014115.38119.08115.23119.051,760,763
12/1/2014117.99118.00111.35115.472,225,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center