$98.18 -1.29 (%) Kansas City Southern - New York Stock Exchange, Inc.

Aug. 29, 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
4/7/201685.0986.0484.0285.271,107,327
4/6/201686.6086.6583.8385.881,144,091
4/5/201684.9187.0484.6986.581,147,505
4/4/201685.6387.1185.3385.951,061,393
4/1/201684.1386.0383.0085.821,643,949
3/31/201685.7786.0284.3485.451,146,699
3/30/201685.6986.2784.5285.801,138,536
3/29/201683.3385.4182.8785.321,133,277
3/28/201684.8385.0583.1483.931,589,763
3/24/201684.4585.3983.5884.941,125,672
3/23/201685.3186.2384.6085.35842,252
3/22/201685.8586.1485.0685.451,158,904
3/21/201687.5188.0086.3586.521,089,662
3/18/201687.3788.8487.2787.512,178,875
3/17/201685.1487.4684.2387.351,405,643
3/16/201684.5685.6083.5684.92855,004
3/15/201684.9485.0082.8184.601,339,348
3/14/201685.0086.4384.5986.041,593,236
3/11/201683.1485.4182.7485.321,097,496
3/10/201683.7885.3081.4382.431,936,775
3/9/201684.4785.0882.9983.441,286,249
3/8/201686.1287.0383.2983.791,549,697
3/7/201686.0786.5584.8186.531,726,488
3/4/201686.2588.0085.5986.652,579,087
3/3/201685.4486.6884.4986.421,500,897
3/2/201684.4985.6284.0385.551,428,415
3/1/201682.5284.8882.0484.381,366,720
2/29/201683.7283.9781.5481.711,515,568
2/26/201683.6085.2782.7083.931,475,528
2/25/201681.4182.4679.8882.341,458,757
2/24/201680.3381.4079.0781.171,758,631
2/23/201681.7482.6380.1581.301,607,871
2/22/201683.5084.7682.7083.011,685,028
2/19/201680.1982.8179.6182.712,048,776
2/18/201682.3382.4180.0180.501,682,968
2/17/201681.1782.7480.9882.671,718,088
2/16/201680.3081.1879.0280.631,172,564
2/12/201678.7879.9777.5079.401,480,496
2/11/201676.8578.0875.3777.542,730,062
2/10/201679.0379.5877.2778.252,267,641
2/9/201676.4979.5776.0278.592,860,875
2/8/201674.6277.8273.5077.262,221,754
2/5/201675.5376.5174.8675.711,682,929
2/4/201671.3276.3371.3275.682,661,860
2/3/201670.7471.3969.6071.351,115,200
2/2/201671.4171.8269.9469.991,550,500
2/1/201670.0072.5269.8672.271,666,726
1/29/201669.6471.7669.0870.881,128,174
1/28/201668.2269.9267.9669.351,708,866
1/27/201667.6468.8066.6767.06842,447
1/26/201665.8568.1165.4767.471,141,343
1/25/201667.1367.1864.6265.201,939,704
1/22/201670.2872.2166.0667.414,636,696
1/21/201663.4865.0362.2064.543,505,129
1/20/201664.6065.3762.2164.353,016,775
1/19/201668.6368.6365.3965.881,774,664
1/15/201666.3068.0666.3067.661,342,202
1/14/201668.4569.4467.3168.421,969,872
1/13/201671.4971.6267.7468.361,515,271
1/12/201670.3071.4369.5271.271,185,180
1/11/201670.0170.5468.6669.771,635,352
1/8/201669.4470.4168.8169.731,274,385
1/7/201669.4870.4469.0369.172,585,747
1/6/201673.1874.0070.3970.582,787,319
1/5/201674.0374.3673.1873.981,616,098
1/4/201673.1874.5872.8773.722,812,254
12/31/201573.5775.9973.5374.671,330,225
12/30/201573.9374.9073.3574.271,108,218
12/29/201573.4174.8673.3074.411,367,040
12/28/201573.5274.0472.9073.541,540,708
12/24/201573.6874.3473.2773.77715,353
12/23/201572.3074.1972.0173.881,733,158
12/22/201570.6072.3870.1871.891,610,291
12/21/201570.6971.0069.7070.132,177,908
12/18/201571.3971.5769.7970.015,897,884
12/17/201575.7876.4171.8571.922,205,303
12/16/201573.9576.0573.6075.841,799,903
12/15/201574.3674.9073.0473.722,441,838
12/14/201574.5075.3573.2574.081,353,026
12/11/201574.2275.6874.0074.631,891,728
12/10/201576.0976.8274.5274.692,360,724
12/9/201576.3677.3975.1476.112,082,401
12/8/201578.3678.3676.6476.712,369,788
12/7/201581.5781.9679.3779.472,004,088
12/4/201581.7582.4180.6181.982,732,650
12/3/201584.9785.4981.5482.693,586,788
12/2/201591.1891.1884.0685.124,257,687
12/1/201591.0291.9790.6691.63830,339
11/30/201592.4492.7190.7490.92936,895
11/27/201591.6592.7291.1592.26320,439
11/25/201591.4192.1191.0991.391,025,120
11/24/201591.5092.2791.3791.411,001,107
11/23/201593.0993.7491.7391.811,264,752
11/20/201594.1294.7792.7493.531,200,881
11/19/201592.5394.1291.8593.652,196,158
11/18/201589.6292.5189.4692.373,557,976
11/17/201587.9588.9586.0188.211,187,737
11/16/201587.3588.6386.5087.97894,938
11/13/201587.1088.2887.0587.451,153,509
11/12/201588.0388.8387.1687.721,271,282
Trading Center