$102.88 +0.80 (%) Kansas City Southern - NYSE

Apr. 1, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
5/28/201038.8139.1737.6438.171,609,600
5/27/201037.8638.8037.1638.801,541,600
5/26/201036.8737.5436.3536.791,654,000
5/25/201034.6936.1734.1836.052,260,600
5/24/201035.9036.4835.1435.992,575,200
5/21/201033.0035.4132.6134.882,370,600
5/20/201035.1535.4533.6933.772,393,200
5/19/201037.4537.7935.5136.552,113,500
5/18/201038.3839.2437.2537.621,655,700
5/17/201039.0139.3437.2537.782,117,200
5/14/201039.7739.8538.4738.851,520,800
5/13/201040.6641.4339.9440.221,492,700
5/12/201039.3440.8939.2440.681,809,000
5/11/201038.1139.6638.1139.091,790,900
5/10/201038.0138.7637.6138.722,500,700
5/7/201037.3137.9135.5035.932,689,400
5/6/201039.2339.8434.6137.702,411,900
5/5/201039.1540.1237.8039.241,552,900
5/4/201041.4641.4639.4439.742,391,900
5/3/201040.8942.3240.8941.781,727,600
4/30/201041.3542.1140.5040.552,019,200
4/29/201039.9341.8739.8941.415,130,500
4/28/201040.4940.5138.7639.411,708,200
4/27/201039.6041.3739.4040.102,795,400
4/26/201038.1439.4838.1439.261,364,800
4/23/201037.9138.3637.6038.28538,800
4/22/201037.4038.0836.7337.96824,400
4/21/201037.8738.2537.7337.92619,700
4/20/201037.6238.2437.5837.80668,600
4/19/201037.9338.0236.9237.34864,700
4/16/201038.9739.1037.4738.18973,800
4/15/201038.8539.6938.7339.071,615,400
4/14/201038.5439.0038.4338.90886,600
4/13/201038.0038.2937.4638.231,103,500
4/12/201038.4238.4237.7237.95785,800
4/9/201038.3938.4537.8938.37972,300
4/8/201036.6238.2236.5138.141,420,900
4/7/201037.2137.2336.6036.951,287,500
4/6/201037.1637.1936.6837.15977,100
4/5/201036.7837.3636.5637.09665,200
4/1/201036.5136.8936.3036.54718,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center