$118.02 +2.66 (%) Kansas City Southern - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
1/29/201031.3231.5629.5429.702,066,000
1/28/201031.4032.0031.1931.191,993,400
1/27/201030.9631.4630.7231.35681,900
1/26/201030.7231.2730.3631.13666,700
1/25/201031.4331.4330.7830.791,149,000
1/22/201031.0631.9030.9731.01770,800
1/21/201032.1432.8631.5131.521,046,600
1/20/201032.2332.3631.4032.191,091,000
1/19/201032.9632.9732.6132.78518,000
1/15/201033.2433.3832.5532.92781,000
1/14/201033.4933.8633.1733.42457,600
1/13/201033.6933.7633.0033.53616,000
1/12/201033.6333.8633.2333.52693,900
1/11/201034.1334.2433.4134.011,036,400
1/8/201032.3434.0232.2933.861,004,900
1/7/201032.0432.8031.8032.411,076,400
1/6/201033.2433.5931.8732.052,627,300
1/5/201033.6434.4433.5034.311,129,200
1/4/201033.4933.8733.4233.65613,400
12/31/200933.9333.9333.2833.29612,400
12/30/200933.8334.1533.5733.83377,100
12/29/200934.1234.1533.8334.11453,500
12/28/200934.2434.2433.5833.91488,100
12/24/200934.3234.5733.9234.05307,000
12/23/200933.3634.3133.1934.13778,700
12/22/200932.9433.2432.7133.18842,100
12/21/200931.9932.9831.9532.65841,100
12/18/200931.2531.6831.1431.681,167,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center