KANSAS CITY SOUTHERN $111.37

down -0.63


24/5/2013 04:24 PM  |  NYSE : KSU  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

KSU historical data

Date Open High Low Close Volume
8/11/2008 52.99 54.11 52.28 53.63 20732
8/8/2008 51.00 53.00 50.81 52.80 14186
8/7/2008 51.39 52.08 50.48 51.20 20879
8/6/2008 51.48 52.11 51.01 51.70 35755
8/5/2008 53.24 53.71 50.13 51.50 34981
8/4/2008 53.83 54.13 52.68 53.01 16362
8/1/2008 55.00 55.71 52.16 53.30 25593
7/31/2008 53.39 55.90 53.22 55.00 32200
7/30/2008 51.96 53.16 49.93 52.84 30520
7/29/2008 47.87 51.37 47.87 51.26 18438
7/28/2008 47.94 48.81 47.28 47.65 16268
7/25/2008 47.96 48.74 46.75 48.00 19834
7/24/2008 49.73 49.91 47.73 47.92 19525
7/23/2008 49.19 50.29 48.80 49.61 19945
7/22/2008 46.24 49.55 46.24 48.67 15592
7/21/2008 46.93 47.25 46.21 46.59 13723
7/18/2008 47.18 47.25 45.81 46.48 13369
7/17/2008 47.41 47.78 46.35 46.96 23074
7/16/2008 44.46 47.14 44.12 47.04 17236
7/15/2008 42.68 44.49 40.97 44.05 15219
7/14/2008 44.29 44.98 43.06 43.49 14676
7/11/2008 43.00 44.77 42.30 43.88 9337
7/10/2008 42.89 44.30 42.66 43.51 10327
7/9/2008 44.26 44.85 42.61 42.95 8949
7/8/2008 41.28 44.20 40.88 44.03 11213
7/7/2008 41.44 42.02 40.38 41.16 11491
7/2/2008 42.65 42.74 40.31 40.52 15241
7/1/2008 43.50 43.50 41.33 42.54 13249
6/30/2008 43.57 44.83 43.00 43.99 11502
6/27/2008 42.92 43.62 42.44 43.53 9061
6/26/2008 44.13 44.48 42.61 43.07 10069
6/25/2008 44.08 44.87 43.87 44.54 8272
6/24/2008 46.32 46.32 43.76 44.01 20439
6/23/2008 47.84 48.17 46.36 46.45 7056
6/20/2008 48.00 48.47 46.96 47.52 8533
6/19/2008 47.47 48.33 46.77 48.25 6892
6/18/2008 46.28 47.78 46.03 47.35 10762
6/17/2008 48.28 48.38 46.60 46.60 6694
6/16/2008 46.91 48.47 46.75 48.03 9809
6/13/2008 46.44 47.47 46.26 47.01 6636
6/12/2008 45.51 46.75 45.51 46.02 8247
6/11/2008 48.40 48.40 45.22 46.31 20761
6/10/2008 48.81 49.20 48.25 48.88 5875
6/9/2008 49.44 49.50 48.44 49.18 7572
6/6/2008 50.18 50.18 48.55 48.67 8098
6/5/2008 49.04 50.66 49.03 50.66 7974
6/4/2008 47.93 49.25 47.64 48.73 8549
6/3/2008 49.16 49.36 47.59 48.20 9944
6/2/2008 49.92 50.24 48.52 48.93 6947
5/30/2008 49.87 50.17 49.33 49.96 7631
5/29/2008 49.01 49.98 48.53 49.68 9769
5/28/2008 48.20 49.60 48.19 49.00 7475
5/27/2008 46.75 48.00 46.55 47.88 8399
Marketplace
Trading Center