$96.11 +0.49 (%) Kansas City Southern - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
8/26/201147.3850.7346.2050.681,618,504
8/25/201149.2749.5747.6047.80671,484
8/24/201147.7849.0247.3448.94890,893
8/23/201146.6248.0445.6348.031,161,425
8/22/201147.6048.0746.0046.231,590,553
8/19/201146.8348.1545.9546.002,089,233
8/18/201151.7851.8646.6147.473,075,952
8/17/201154.0255.0853.1753.96889,843
8/16/201154.9955.4653.5553.652,282,344
8/15/201155.1656.1954.2856.021,214,048
8/12/201153.9354.8952.9754.471,135,148
8/11/201151.2954.0850.8253.221,112,799
8/10/201150.7353.2050.5151.061,554,904
8/9/201149.4152.3648.3852.332,497,049
8/8/201149.1050.6247.2547.862,679,839
8/5/201153.6853.9949.2652.132,599,216
8/4/201156.5557.4252.5652.731,719,493
8/3/201156.8857.5555.0957.481,490,007
8/2/201158.8059.7456.6456.721,710,029
8/1/201160.4260.8958.3459.391,610,401
7/29/201157.7659.5157.2059.351,068,082
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center