$79.40 +1.86 (%) Kansas City Southern - NYSE

Feb. 12, 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
5/6/201156.7457.1856.0956.44797,634
5/5/201155.7656.7155.2555.921,130,954
5/4/201156.9557.3055.6856.242,646,986
5/3/201157.6857.6856.4457.07868,702
5/2/201158.4158.9257.8257.90842,139
4/29/201158.2058.6157.7258.111,336,268
4/28/201156.2658.5056.2158.101,503,368
4/27/201155.2056.3355.2056.201,064,377
4/26/201153.7455.6953.6055.211,142,566
4/25/201153.3553.5952.8353.41733,175
4/21/201154.0355.1652.9153.001,334,441
4/20/201153.3253.4451.5551.981,434,534
4/19/201151.6552.4151.5052.33764,732
4/18/201151.5351.7550.2751.421,215,180
4/15/201152.1652.8251.5252.60736,556
4/14/201151.5852.0651.1451.84539,618
4/13/201151.7752.0451.1851.99728,731
4/12/201151.2352.3251.0451.27577,139
4/11/201152.0052.2151.2051.53782,830
4/8/201153.3953.3951.4752.01741,183
4/7/201153.7654.0353.0153.12531,224
4/6/201154.8254.8253.2553.80584,840
4/5/201154.8055.2654.3154.36660,973
4/4/201154.6555.1054.2855.06993,469
4/1/201154.8455.2054.0154.47929,891
3/31/201153.8654.5353.6854.451,074,415
3/30/201154.8455.0054.0354.07926,324
3/29/201154.1554.7053.6654.49734,428
3/28/201154.2554.9054.1254.35746,935
3/25/201153.9254.7453.7154.23662,689
3/24/201152.4954.0052.0053.831,339,362
3/23/201152.1652.6351.5752.20775,659
3/22/201152.6053.3752.4052.431,551,729
3/21/201151.7552.9951.5052.93843,068
3/18/201152.2052.2550.4650.711,322,340
3/17/201151.4652.2050.9651.40635,998
3/16/201151.0452.1850.3350.551,115,967
3/15/201149.2551.3748.0651.071,605,453
3/14/201152.3352.8950.8951.231,014,077
3/11/201151.7253.4251.1653.031,109,671
3/10/201153.0053.2451.6251.871,442,413
3/9/201153.9554.8753.4854.15677,601
3/8/201152.9354.4552.4254.25639,497
3/7/201154.3154.5752.3252.84862,619
3/4/201154.1054.1553.2353.95783,408
3/3/201153.3554.2052.6554.06951,126
3/2/201152.3953.3752.2552.731,087,452
3/1/201154.2454.4552.0052.31767,611
2/28/201154.3354.9353.6153.841,118,018
2/25/201153.0354.1153.0054.09915,501
2/24/201152.4853.0951.8552.641,075,849
2/23/201153.4453.5751.1852.621,017,967
2/22/201154.8355.3053.1753.37883,564
2/18/201156.3356.3655.0455.47461,330
2/17/201156.4156.4755.5356.11758,963
2/16/201156.2056.9855.9856.511,284,059
2/15/201154.8056.1854.6056.041,285,089
2/14/201154.7555.3854.5154.94476,111
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center