$99.47 0.00 (%) Kansas City Southern - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/17/201166.5067.5365.4166.361,580,005
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
9/26/201150.1650.4948.0550.421,027,289
9/23/201148.4149.4547.9849.411,018,822
9/22/201147.4249.5846.8948.461,765,215
9/21/201151.8352.4249.6649.691,827,694
9/20/201153.1654.7852.0452.061,393,292
9/19/201153.0753.5451.9952.701,109,177
9/16/201154.7955.9654.1554.711,159,618
9/15/201154.3454.5152.9654.35948,616
9/14/201152.7754.2050.8053.391,167,645
9/13/201150.3953.1550.3952.621,923,964
9/12/201148.6350.0048.2749.71953,616
9/9/201150.6451.6849.2449.621,072,866
9/8/201151.8452.6751.1151.31858,183
9/7/201151.7852.6751.4452.39653,976
9/6/201148.6850.7048.6350.56840,202
9/2/201150.8352.0450.1250.981,144,327
9/1/201154.1254.3052.4252.781,351,829
8/31/201155.2657.0753.9154.161,575,775
8/30/201153.0754.8252.8754.541,429,710
8/29/201151.7153.4651.7153.331,183,517
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center