$92.37 -0.68 (%) Kansas City Southern - New York Stock Exchange, Inc.

May. 5, 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
7/28/201158.9460.3758.8259.13877,015
7/27/201160.6060.8258.6458.831,083,547
7/26/201162.1462.2960.9261.161,379,823
7/25/201161.0762.7660.9062.221,530,937
7/22/201160.0962.1759.5561.741,500,169
7/21/201159.4161.6559.2861.372,385,148
7/20/201158.7459.1158.1859.061,232,570
7/19/201157.4358.3457.3858.30611,531
7/18/201156.9257.1655.7856.88608,934
7/15/201157.3557.5856.2257.07723,888
7/14/201158.2858.6956.5557.04797,607
7/13/201157.5958.6957.0658.041,492,630
7/12/201157.7558.1656.7456.851,200,823
7/11/201158.6658.8857.5157.92914,927
7/8/201161.0061.0059.3659.541,126,256
7/7/201162.6662.7861.8161.981,308,949
7/6/201160.3462.1559.9861.871,374,986
7/5/201160.6660.8959.8360.56910,274
7/1/201159.4760.8759.2460.611,173,794
6/30/201157.7659.5057.6159.331,669,561
6/29/201157.6458.1056.9357.551,060,490
6/28/201156.0857.6355.9957.17616,032
6/27/201155.5956.1354.9755.91663,930
6/24/201156.0756.8855.2655.59902,702
6/23/201155.0056.0954.6456.001,044,254
6/22/201156.2757.1155.8555.87713,890
6/21/201154.6056.7954.6056.721,313,520
6/20/201153.1954.3753.1254.00807,456
6/17/201152.7253.6052.0953.531,530,041
6/16/201152.1553.5651.6452.021,467,156
6/15/201152.3153.0652.0852.23755,114
6/14/201152.5553.2052.5052.961,062,109
6/13/201152.3253.1851.4751.811,167,974
6/10/201154.7154.9352.3052.371,541,797
6/9/201154.5255.2254.4754.91623,605
6/8/201155.1455.2054.0954.30682,632
6/7/201156.1656.1655.3655.441,015,573
6/6/201156.4257.0755.7955.83794,965
6/3/201156.8557.3456.2756.57859,770
6/2/201156.6458.1856.6258.03831,997
6/1/201158.9059.0756.2556.37696,151
5/31/201159.2559.4258.0358.89953,757
5/27/201158.8059.1758.3758.48803,071
5/26/201157.3158.6056.9658.50864,704
5/25/201155.5757.8055.4757.60993,641
5/24/201155.6056.0455.3355.75766,577
5/23/201155.8656.0054.8955.53734,102
5/20/201156.4857.5956.0156.801,003,670
5/19/201156.3957.3056.1356.67887,205
5/18/201154.3656.1554.1755.97484,323
5/17/201154.0455.1353.7054.45984,767
5/16/201154.2155.2854.0654.39785,396
5/13/201155.8156.1254.0954.66702,285
5/12/201155.3956.0654.8655.69340,222
5/11/201156.9957.3255.4055.57592,890
5/10/201156.8657.4456.8157.28385,087
5/9/201156.6256.9856.1556.63508,399
5/6/201156.7457.1856.0956.44797,634
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center