$102.00 0.00 (%) Kansas City Southern - NYSE

May. 5, 2015 | 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
7/28/201037.0837.5236.6136.721,479,200
7/27/201036.7739.4836.7437.154,054,700
7/26/201038.5139.5138.1839.451,210,300
7/23/201037.3738.4837.2738.35894,600
7/22/201036.6437.8036.6437.451,276,600
7/21/201035.8737.0735.7036.002,301,800
7/20/201033.8035.5933.7635.491,036,700
7/19/201034.7835.1133.7634.461,298,700
7/16/201036.6936.7134.5734.721,857,800
7/15/201036.2137.2035.6237.051,329,500
7/14/201037.5037.5035.2936.273,089,200
7/13/201037.7938.0936.9637.411,158,800
7/12/201037.2037.6836.5537.08866,500
7/9/201037.0937.6136.8337.24732,100
7/8/201036.8337.2236.2737.141,103,400
7/7/201034.3836.3534.3836.271,284,200
7/6/201035.7635.9034.1234.381,555,200
7/2/201036.3036.5034.7134.94935,900
7/1/201036.5437.0534.6436.101,625,800
6/30/201036.9637.6536.1936.35849,200
6/29/201037.8737.9736.7537.151,270,800
6/28/201038.9839.4038.5038.63900,000
6/25/201038.5039.3937.8539.291,541,200
6/24/201038.3739.0437.6638.121,519,200
6/23/201038.7738.9537.8238.761,355,100
6/22/201040.9841.0838.4638.581,650,900
6/21/201041.7041.9940.4340.781,177,300
6/18/201041.3041.4840.8841.11866,900
6/17/201041.1941.3739.5941.201,173,300
6/16/201040.0041.6940.0040.811,524,100
6/15/201039.4040.4939.2740.43898,300
6/14/201039.7140.3939.1639.241,088,700
6/11/201037.6839.4937.6239.22935,300
6/10/201037.7238.7837.6738.451,264,000
6/9/201036.9038.3436.6336.881,432,300
6/8/201036.2736.8935.4636.471,592,300
6/7/201036.9837.7036.0636.061,688,700
6/4/201037.6638.2536.4536.751,799,000
6/3/201039.4240.0638.2838.841,565,000
6/2/201038.2939.4038.0539.401,149,800
6/1/201037.9939.3137.6038.081,673,300
5/28/201038.8139.1737.6438.171,609,600
5/27/201037.8638.8037.1638.801,541,600
5/26/201036.8737.5436.3536.791,654,000
5/25/201034.6936.1734.1836.052,260,600
5/24/201035.9036.4835.1435.992,575,200
5/21/201033.0035.4132.6134.882,370,600
5/20/201035.1535.4533.6933.772,393,200
5/19/201037.4537.7935.5136.552,113,500
5/18/201038.3839.2437.2537.621,655,700
5/17/201039.0139.3437.2537.782,117,200
5/14/201039.7739.8538.4738.851,520,800
5/13/201040.6641.4339.9440.221,492,700
5/12/201039.3440.8939.2440.681,809,000
5/11/201038.1139.6638.1139.091,790,900
5/10/201038.0138.7637.6138.722,500,700
5/7/201037.3137.9135.5035.932,689,400
5/6/201039.2339.8434.6137.702,411,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center