$90.50 -1.90 (%) Kansas City Southern - NYSE

May. 29, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center