$110.38 -0.44 (%) Kansas City Southern - NYSE

Jan. 30, 2015 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
4/23/201037.9138.3637.6038.28538,800
4/22/201037.4038.0836.7337.96824,400
4/21/201037.8738.2537.7337.92619,700
4/20/201037.6238.2437.5837.80668,600
4/19/201037.9338.0236.9237.34864,700
4/16/201038.9739.1037.4738.18973,800
4/15/201038.8539.6938.7339.071,615,400
4/14/201038.5439.0038.4338.90886,600
4/13/201038.0038.2937.4638.231,103,500
4/12/201038.4238.4237.7237.95785,800
4/9/201038.3938.4537.8938.37972,300
4/8/201036.6238.2236.5138.141,420,900
4/7/201037.2137.2336.6036.951,287,500
4/6/201037.1637.1936.6837.15977,100
4/5/201036.7837.3636.5637.09665,200
4/1/201036.5136.8936.3036.54718,500
3/31/201036.4636.7135.8736.17784,500
3/30/201036.4036.7436.2636.54540,000
3/29/201036.3036.8136.1836.43600,500
3/26/201035.8036.3935.6136.20968,500
3/25/201036.1136.5935.5335.57869,200
3/24/201035.7735.9635.3635.76710,900
3/23/201036.1836.2335.4435.94601,500
3/22/201035.4236.2935.3036.17554,800
3/19/201036.0736.0735.1635.751,046,200
3/18/201036.0236.9135.7735.911,148,800
3/17/201036.2036.5435.9336.101,085,600
3/16/201035.7936.3335.7036.331,024,600
3/15/201035.7535.8335.3835.571,308,500
3/12/201036.2036.2235.6735.751,951,900
3/11/201036.0636.4435.7736.001,656,400
3/10/201036.4536.8235.6935.992,444,700
3/9/201035.2636.3035.2635.89923,600
3/8/201035.3935.8135.0335.55651,100
3/5/201035.0935.6135.0635.451,005,200
3/4/201034.8235.0634.6334.88602,800
3/3/201035.0635.2434.5234.68947,300
3/2/201035.5235.8835.0735.111,150,600
3/1/201034.4435.5034.4435.411,046,000
2/26/201035.0035.0034.0834.301,289,300
2/25/201033.7835.0733.3434.991,136,000
2/24/201034.4234.6734.0434.32887,100
2/23/201034.8235.0334.1934.391,154,900
2/22/201034.0034.9333.8734.871,442,900
2/19/201033.0134.0333.0133.92805,300
2/18/201033.1533.1732.7933.15665,000
2/17/201033.2733.4032.6033.06690,700
2/16/201032.8133.3232.2833.081,317,900
2/12/201031.6032.8431.1732.392,512,600
2/11/201030.4232.3430.4231.931,970,500
2/10/201030.2330.6130.0930.44764,700
2/9/201030.5230.6730.0730.33607,400
2/8/201030.2530.7629.7729.96682,700
2/5/201029.9630.3829.5230.271,704,800
2/4/201030.8730.8729.7929.861,249,700
2/3/201030.6431.4030.4031.121,521,800
2/2/201030.7931.0330.5230.79816,200
2/1/201029.8730.8829.8730.78820,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center