$92.00 +1.90 (%) Kansas City Southern - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
12/16/201162.6764.2262.5963.812,560,683
12/15/201162.8562.9461.6462.241,328,043
12/14/201163.2763.5261.2261.901,330,343
12/13/201166.0166.5063.5264.06897,311
12/12/201165.5065.9164.5065.45670,622
12/9/201166.1566.5565.0766.381,485,235
12/8/201166.3666.9965.1765.711,091,003
12/7/201167.3567.5866.3366.851,098,571
12/6/201169.0769.4966.8867.791,020,180
12/5/201168.9669.8868.6269.171,159,069
12/2/201169.7969.9967.5967.861,014,924
12/1/201167.5069.0467.2168.771,598,341
11/30/201169.6270.4867.9968.035,348,329
11/29/201166.6668.0065.9267.122,083,439
11/28/201165.4866.9564.7466.102,256,599
11/25/201163.4463.4462.4262.81701,992
11/23/201164.2464.2463.3263.431,141,664
11/22/201166.0167.1064.6265.002,092,481
11/21/201166.5067.2064.3566.031,991,576
11/18/201166.7968.4166.1868.021,402,351
11/17/201166.5067.5365.4166.361,580,005
11/16/201166.9868.5066.2666.491,387,400
11/15/201165.5067.8665.3067.21875,241
11/14/201166.4066.7365.4265.991,079,375
11/11/201165.6467.8965.5667.23835,811
11/10/201164.6065.3763.4964.671,111,457
11/9/201164.2165.0962.8463.591,162,011
11/8/201166.8467.0064.4766.251,087,358
11/7/201166.5366.9064.7466.451,190,746
11/4/201164.9566.5163.4666.321,337,199
11/3/201164.6566.1263.9865.931,596,697
11/2/201163.5464.0962.2263.661,037,662
11/1/201160.5563.4560.3762.211,515,856
10/31/201163.9464.6963.1563.17807,157
10/28/201165.0165.6464.5565.031,328,722
10/27/201163.5465.7663.5465.322,312,820
10/26/201161.6762.0759.8861.651,294,047
10/25/201160.7561.5459.3260.471,365,703
10/24/201160.0061.6659.7261.471,598,730
10/21/201161.0861.0857.7059.541,569,754
10/20/201158.2459.3256.0957.331,964,308
10/19/201158.4659.0057.5057.82914,244
10/18/201156.9658.9456.2158.401,362,702
10/17/201157.7657.9856.3256.611,471,161
10/14/201158.1058.7357.2158.36998,017
10/13/201157.0757.4656.0657.18953,169
10/12/201157.6559.6757.3657.951,203,509
10/11/201155.6757.8155.0756.951,403,768
10/10/201155.9056.4855.1056.451,066,516
10/7/201155.6456.2253.9354.55980,032
10/6/201153.9255.9953.6555.221,553,262
10/5/201151.5054.2351.0453.921,263,743
10/4/201147.8052.5047.1251.261,688,301
10/3/201149.4950.9348.5748.581,814,620
9/30/201151.0451.5049.9349.961,461,964
9/29/201151.2452.3450.7652.271,362,704
9/28/201151.9453.2349.9350.041,241,541
9/27/201152.0354.0551.3451.581,371,154
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center