Kansas City Southern $112.05

up +0.27


11/7/2014 04:02 PM  |  NYSE : KSU  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
9/24/2013110.30111.75109.84111.13537,320
9/23/2013111.15111.44110.03110.39607,493
9/20/2013112.25112.97111.24111.42622,450
9/19/2013112.78113.24111.64112.24937,570
9/18/2013111.13113.20111.13112.751,158,470
9/17/2013111.57112.05110.78111.43580,897
9/16/2013112.35112.44110.91111.20740,471
9/13/2013109.74110.84109.24110.29373,571
9/12/2013111.32111.46109.13109.73454,712
9/11/2013111.33112.00110.29111.051,476,538
9/10/2013110.57111.92109.92111.85438,725
9/9/2013108.33109.80107.96109.72325,312
9/6/2013108.59109.21107.24108.05275,201
9/5/2013107.65108.83107.42108.39248,187
9/4/2013105.83108.35105.66108.08390,494
9/3/2013106.63107.46105.24105.99322,937
8/30/2013107.29107.48105.10105.42383,682
8/29/2013105.15107.29104.95106.94644,874
8/28/2013105.30105.82104.02105.31497,400
8/27/2013106.30107.11105.18105.34570,347
8/26/2013108.44108.99107.26107.70508,290
8/23/2013108.58108.64107.36108.50481,177
8/22/2013106.26108.71105.99108.54456,815
8/21/2013107.18107.18105.26105.84530,006
8/20/2013105.82107.64105.16107.12638,252
8/19/2013106.38106.50105.42105.75463,067
8/16/2013105.54106.82105.01106.52486,276
8/15/2013106.06106.24104.54105.79510,825
8/14/2013108.02108.93106.81107.14527,199
8/13/2013108.01109.52107.28109.21699,857
8/12/2013107.00108.22106.81108.01481,533
8/9/2013107.69108.49107.20108.10571,492
8/8/2013107.45108.19106.89107.82792,733
8/7/2013107.19107.79106.24106.42644,812
8/6/2013108.85109.42107.27107.76794,330
8/5/2013110.06110.82108.46108.89818,310
8/2/2013110.71111.57109.58110.06925,180
8/1/2013109.47112.05109.32110.711,082,634
7/31/2013108.04109.19107.19107.75731,065
7/30/2013108.73108.86107.37107.89654,611
7/29/2013109.74110.12108.02108.17769,093
7/26/2013110.13110.56108.54110.131,022,430
7/25/2013110.60111.47108.80110.231,082,611
7/24/2013113.32113.57110.63110.811,162,871
7/23/2013115.96116.31113.24113.251,110,939
7/22/2013118.68118.68115.49115.82718,335
7/19/2013117.45118.30114.95118.301,111,862
7/18/2013114.16116.94113.90116.87728,507
7/17/2013114.48115.49113.54114.02506,589
7/16/2013114.39115.42113.34113.78641,303
7/15/2013114.01115.42113.92114.24821,150
7/12/2013112.90115.20112.30113.81853,345
7/11/2013114.20114.50112.53113.271,141,957
7/10/2013114.46115.49111.45112.771,264,531
7/9/2013112.95115.00112.78114.95817,061
7/8/2013112.62113.31111.29112.51865,483
7/5/2013110.51113.07110.51112.59657,821
7/3/2013109.71110.68109.05109.97575,372
7/2/2013107.99110.08107.99109.991,133,426
7/1/2013108.29109.55107.45108.42722,363
6/28/2013107.42107.43105.46105.96848,323
6/27/2013108.71109.11106.96107.68780,996
6/26/2013107.49108.68106.54107.87636,736
6/25/2013105.11107.10104.22106.74662,690
6/24/2013104.96104.96102.03103.67936,342
6/21/2013108.76108.96106.44107.071,038,242
6/20/2013109.14109.91107.83107.99909,828
6/19/2013112.09112.34110.41110.43469,429
6/18/2013110.26112.41109.43112.18339,938
6/17/2013111.60111.69109.08109.98581,093
6/14/2013111.12112.45110.23110.60514,506
6/13/2013107.53111.75106.94111.45784,699
6/12/2013110.63110.97107.18107.53620,570
6/11/2013109.02111.21108.36109.34511,409
6/10/2013110.75110.94109.20110.23476,696
6/7/2013109.10111.30108.82110.47514,057
6/6/2013105.98108.40105.06108.36601,121
6/5/2013108.03108.79105.96106.13931,395
6/4/2013109.50111.16108.23108.85585,447
6/3/2013111.15111.24107.84109.68916,903
5/31/2013111.37113.62110.70110.70920,272
5/30/2013112.13112.97111.61112.03571,368
5/29/2013112.89113.61111.56112.07660,334
5/28/2013113.21114.66112.62113.821,097,828
5/24/2013111.75112.65110.05111.371,059,365
5/23/2013109.24112.00107.50112.0017,342,446
5/22/2013113.34114.11109.69110.271,273,737
5/21/2013114.70116.07113.58113.78759,872
5/20/2013116.39117.34114.25114.701,227,683
5/17/2013117.37118.29116.43117.161,050,086
5/16/2013117.14118.88115.61116.191,036,832
5/15/2013116.04117.14115.30117.14636,394
5/14/2013111.59116.38111.39116.341,317,448
5/13/2013109.83112.17109.19111.46786,287
5/10/2013109.26110.19108.81109.93733,718
5/9/2013110.10110.73108.80109.26574,757
5/8/2013109.26110.61109.22109.961,216,746
5/7/2013109.66110.50109.25109.861,064,552
5/6/2013110.34110.62108.36109.23821,063
5/3/2013106.35111.63106.35110.151,101,266
Trading Center