$93.27 +3.81 (%) Kansas City Southern - NYSE

Aug. 27, 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
11/18/201045.2746.8745.2746.211,226,375
11/17/201044.2244.9843.5944.651,042,258
11/16/201044.7645.1043.4544.001,187,261
11/15/201045.2045.6744.9745.19782,587
11/12/201045.5045.9444.5044.74696,942
11/11/201045.2946.2345.0846.031,032,035
11/10/201045.2045.8644.8545.861,341,300
11/9/201046.9147.0045.0145.211,209,916
11/8/201046.6347.1446.1646.841,177,343
11/5/201045.7846.5945.5546.531,451,299
11/4/201045.7146.5845.2645.852,301,772
11/3/201044.4045.0644.1145.041,193,015
11/2/201044.3444.5743.9144.30755,032
11/1/201044.0944.7343.3943.75755,724
10/29/201043.5044.1143.5043.82702,073
10/28/201043.5944.5043.0843.781,263,014
10/27/201043.4043.6942.6743.371,390,038
10/26/201041.4944.9141.0043.612,976,946
10/25/201042.2542.9941.8141.941,199,457
10/22/201041.8842.3341.6742.06603,655
10/21/201042.3242.8441.1841.841,506,044
10/20/201040.9642.8740.9642.221,305,919
10/19/201040.9041.5640.5040.85888,350
10/18/201041.5141.8141.2341.57676,008
10/15/201041.6241.9940.7741.421,133,295
10/14/201041.4941.6940.8941.271,227,278
10/13/201040.1241.9440.0741.502,204,242
10/12/201039.3939.8538.6439.651,072,063
10/11/201039.6340.0039.3239.54597,741
10/8/201038.5139.8738.1639.471,040,268
10/7/201038.9438.9437.9638.55909,501
10/6/201038.3038.9638.1538.72899,834
10/5/201037.3238.5337.2338.321,331,624
10/4/201037.1937.6236.2736.84852,733
10/1/201037.6137.8036.1737.261,826,831
9/30/201038.4138.4137.2137.411,371,788
9/29/201038.1338.4737.8838.10999,778
9/28/201038.6738.6737.7138.40640,374
9/27/201039.0439.0838.5738.62662,244
9/24/201038.6039.2838.5639.14836,446
9/23/201037.8038.3837.3937.931,152,179
9/22/201038.4438.8337.8338.24655,605
9/21/201038.6039.1038.4238.64948,355
9/20/201038.8339.1438.3738.521,266,418
9/17/201038.3038.8437.8938.561,207,393
9/16/201038.6339.1037.8238.08876,585
9/15/201038.7239.0438.3638.66753,855
9/14/201039.1339.4838.6738.731,002,342
9/13/201038.8739.3038.6639.141,053,862
9/10/201037.8338.4537.6938.18771,573
9/9/201038.5838.6437.6337.801,194,970
9/8/201037.1038.4437.1038.091,633,237
9/7/201036.8837.0636.2436.92965,520
9/3/201036.9337.6936.5437.161,363,047
9/2/201035.6336.3535.4036.241,374,308
9/1/201034.1635.6434.0935.391,499,057
8/31/201032.7533.9932.1633.571,926,200
8/30/201033.6733.9832.8132.84592,400
8/27/201033.3733.8932.5333.771,288,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!