$118.02 0.00 (%) Kansas City Southern - NYSE

Dec. 18, 2014 | 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
3/6/201496.9297.9096.7597.55886,177
3/5/201496.8397.5396.4196.78978,274
3/4/201496.2497.2696.0097.031,242,005
3/3/201493.4595.4292.9494.661,385,826
2/28/201493.1094.2292.4893.921,277,411
2/27/201491.7193.7591.4593.251,557,520
2/26/201493.2393.2991.4592.192,842,838
2/25/201494.4994.8792.5593.392,454,519
2/24/201495.3595.8594.4794.601,874,188
2/21/201494.8797.3694.3395.582,402,363
2/20/201491.2294.5791.0794.232,315,133
2/19/201492.1893.5090.8991.122,314,751
2/18/201493.9194.7388.5691.676,378,663
2/14/201498.6298.9095.0495.963,458,969
2/13/201499.59100.1298.2098.522,527,593
2/12/2014102.21102.48100.30100.921,377,740
2/11/2014101.34102.57101.24102.11969,307
2/10/2014102.63102.78101.06101.71892,818
2/7/2014101.93103.09101.00102.59964,376
2/6/2014100.27101.58100.00101.141,014,249
2/5/2014100.75101.0499.0899.921,257,672
2/4/2014100.64102.59100.42101.071,578,632
2/3/2014105.29106.18100.04100.252,443,694
1/31/2014104.03106.10103.46105.591,819,043
1/30/2014102.38106.00102.38105.532,020,636
1/29/2014101.00104.25100.51102.072,369,693
1/28/2014100.04101.74100.04101.571,676,988
1/27/2014100.38100.5498.2299.292,629,733
1/24/2014103.01104.0092.5099.4914,629,360
1/23/2014116.65117.85116.50117.281,185,959
1/22/2014117.69118.82117.00117.02874,001
1/21/2014117.54117.83116.17117.17629,269
1/17/2014116.39117.43116.31116.31932,672
1/16/2014117.34117.56116.22117.10921,693
1/15/2014118.22119.68117.92119.16853,423
1/14/2014116.26118.17115.69117.95695,602
1/13/2014116.32117.62115.61116.011,232,516
1/10/2014116.60117.09114.64116.381,079,395
1/9/2014117.36117.85115.24116.601,068,164
1/8/2014117.76118.42115.94117.09817,050
1/7/2014116.76118.11116.37117.99972,329
1/6/2014119.93120.21115.68116.371,203,921
1/3/2014120.28121.71119.30119.77592,376
1/2/2014123.04123.21119.46120.00801,815
12/31/2013122.88123.89122.70123.83508,166
12/30/2013122.04122.65121.25122.33327,370
12/27/2013123.45124.10121.45122.04390,536
12/26/2013123.10123.96122.82123.67352,496
12/24/2013122.04123.98121.96123.09447,095
12/23/2013122.25122.63121.26122.28501,283
12/20/2013121.30122.16120.23121.731,144,081
12/19/2013120.41120.76118.93120.60552,280
12/18/2013117.92120.89117.35120.80832,458
12/17/2013118.72118.77117.04117.48664,763
12/16/2013116.50119.19116.05118.80658,926
12/13/2013117.00118.55117.00117.44654,792
12/12/2013116.97117.44116.16117.05586,020
12/11/2013119.33119.40116.41117.01708,396
12/10/2013119.75122.13118.97119.03996,633
12/9/2013117.80120.22117.80119.881,047,556
12/6/2013118.94119.92118.02118.15828,156
12/5/2013119.79120.30117.95118.09842,683
12/4/2013120.12121.10118.23119.98553,755
12/3/2013121.27121.68120.17121.02435,311
12/2/2013121.41122.40120.65121.83490,359
11/29/2013121.52122.51120.87121.02211,102
11/27/2013121.88122.38121.28121.43343,768
11/26/2013122.01122.62121.35121.55393,531
11/25/2013121.62122.74121.58121.98554,825
11/22/2013122.46122.46121.07121.80550,418
11/21/2013121.80122.96121.00122.14497,794
11/20/2013121.60122.11120.60121.18549,485
11/19/2013124.43124.88121.13121.52637,126
11/18/2013125.05125.50123.79124.40713,503
11/15/2013125.18125.95123.88125.02483,666
11/14/2013125.38125.96124.56125.20284,495
11/13/2013123.16125.19123.01125.04504,039
11/12/2013123.86124.18122.98123.83474,112
11/11/2013123.20124.68123.03124.00336,741
11/8/2013122.17123.32121.70123.32384,286
11/7/2013124.86125.33122.18122.49739,285
11/6/2013124.94125.86123.38124.52905,266
11/5/2013123.76124.90123.29124.60584,063
11/4/2013123.50124.15122.93124.06528,758
11/1/2013121.99123.32121.50122.61523,812
10/31/2013121.38122.48120.91121.52656,489
10/30/2013123.79124.16121.40121.91674,446
10/29/2013123.22123.94123.08123.63458,252
10/28/2013123.30123.77122.26122.77679,619
10/25/2013124.44124.45122.99123.49823,909
10/24/2013124.02124.55122.94124.46751,388
10/23/2013120.89123.91120.65123.661,439,989
10/22/2013118.50120.92118.35120.771,115,422
10/21/2013117.62118.12115.93118.05865,955
10/18/2013116.05118.88114.51117.351,398,247
10/17/2013112.65113.24112.02113.16973,026
10/16/2013112.03113.30111.24113.24848,719
10/15/2013112.59113.10111.03111.44635,514
10/14/2013112.73113.33112.25112.73629,651
10/11/2013113.00113.76112.39113.29450,725
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center