$85.72 -1.01 (%) Kansas City Southern - New York Stock Exchange, Inc.

Dec. 2, 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
2/28/201269.6869.8268.8469.50871,483
2/27/201268.7069.9468.4169.33671,845
2/24/201268.1069.8967.9369.24822,265
2/23/201266.8868.1566.6068.00784,297
2/22/201266.2267.0666.0266.99770,857
2/21/201266.2767.1965.9366.63792,280
2/17/201267.1867.8966.1366.241,093,302
2/16/201266.8967.3166.1966.751,215,262
2/15/201270.0770.2166.3266.931,327,681
2/14/201269.3369.9268.7169.60647,444
2/13/201269.1969.7268.2469.61803,935
2/10/201268.9069.0268.0068.421,145,969
2/9/201269.4570.5768.8669.491,105,893
2/8/201269.1769.6668.1069.09620,841
2/7/201269.7169.7768.6569.17590,313
2/6/201270.2870.2869.3569.77537,863
2/3/201269.7971.1569.5370.511,044,267
2/2/201268.8569.3968.4868.72832,786
2/1/201269.7870.7268.4068.691,203,896
1/31/201269.8970.3768.4568.641,012,594
1/30/201267.7770.0067.5769.211,054,223
1/27/201267.3968.8667.1968.60855,124
1/26/201267.9768.8967.3067.56913,804
1/25/201266.8267.5766.0367.382,137,953
1/24/201265.9568.3364.0766.844,906,572
1/23/201273.1574.1071.5272.32926,175
1/20/201273.6173.7672.0673.39946,242
1/19/201272.9874.7772.6773.761,471,732
1/18/201271.9172.5571.1871.69893,184
1/17/201273.2373.2771.4271.80669,777
1/13/201271.7972.2070.3972.04741,275
1/12/201272.8573.0171.6572.59659,645
1/11/201272.6572.9672.0072.43753,102
1/10/201272.4673.9072.3372.601,296,723
1/9/201270.1671.4069.8771.28671,706
1/6/201269.9671.1269.6069.68927,018
1/5/201269.8870.2869.0969.96919,812
1/4/201268.4970.5668.0870.25972,520
1/3/201269.3970.0868.4368.711,123,498
12/30/201167.8668.7367.6368.01555,865
12/29/201166.9768.0366.6767.94460,640
12/28/201167.8267.8266.4166.63520,015
12/27/201167.7168.4067.2967.70485,457
12/23/201167.3468.1067.0267.83634,697
12/22/201165.5167.1765.4567.15996,866
12/21/201164.4765.5363.5065.431,035,397
12/20/201163.9465.2163.9464.83888,006
12/19/201164.1264.8762.6462.821,065,483
12/16/201162.6764.2262.5963.812,560,683
12/15/201162.8562.9461.6462.241,328,043
12/14/201163.2763.5261.2261.901,330,343
12/13/201166.0166.5063.5264.06897,311
12/12/201165.5065.9164.5065.45670,622
12/9/201166.1566.5565.0766.381,485,235
12/8/201166.3666.9965.1765.711,091,003
12/7/201167.3567.5866.3366.851,098,571
12/6/201169.0769.4966.8867.791,020,180
12/5/201168.9669.8868.6269.171,159,069
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center