$91.10 -1.31 (%) Kansas City Southern - NYSE

Jul. 6, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
8/26/201033.5033.9132.7633.021,869,800
8/25/201031.9833.6231.9333.332,061,800
8/24/201032.0732.7531.7332.381,622,700
8/23/201033.9034.1032.6932.751,159,800
8/20/201033.6333.8132.4333.712,115,300
8/19/201034.8434.9333.3033.781,302,700
8/18/201034.9035.3034.5235.06642,000
8/17/201034.9435.1934.7534.901,417,500
8/16/201034.2034.5434.0034.39992,900
8/13/201034.4734.6734.2334.441,106,600
8/12/201034.8634.8733.6334.463,385,300
8/11/201036.8836.8835.1335.62863,700
8/10/201037.5837.7237.0037.45549,500
8/9/201038.2338.5237.8138.17738,500
8/6/201037.5538.1637.2337.75856,600
8/5/201037.5238.2937.3138.16778,400
8/4/201037.3738.0837.2237.92847,900
8/3/201036.8937.6436.2437.211,244,300
8/2/201037.4537.7537.0037.291,646,500
7/30/201036.3637.1735.9636.701,127,400
7/29/201037.1737.2936.1336.711,723,200
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
  • Showing 1201-1258 of 1,258 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!