$93.59 -1.65 (%) Kansas City Southern - New York Stock Exchange, Inc.

May. 3, 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
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
11/11/201589.9390.1288.1088.82944,920
11/10/201589.7590.4588.9389.531,826,033
11/9/201587.3991.7586.0289.823,399,457
11/6/201587.9989.4087.4587.651,815,432
11/5/201587.0790.4486.3088.543,606,868
11/4/201586.6687.4385.8287.082,062,124
11/3/201584.8386.8484.6486.582,444,639
11/2/201582.7784.9282.4784.681,898,897
10/30/201584.3184.3782.6482.761,923,149
10/29/201583.4884.3383.1184.111,338,359
10/28/201583.3484.1682.8683.611,702,328
10/27/201585.2185.2781.5482.133,080,305
10/26/201585.8287.1685.7585.901,323,543
10/23/201586.5486.9584.3286.133,025,894
10/22/201587.5188.5185.8786.153,720,699
10/21/201588.9589.2587.3087.412,061,534
10/20/201586.6688.9885.8088.662,540,321
10/19/201586.7588.3785.7586.673,682,053
10/16/201595.2395.2386.4087.378,332,271
10/15/201597.1698.5296.4698.001,421,869
10/14/201595.8096.8294.5796.371,821,940
10/13/201596.7297.8296.0896.17856,650
10/12/201597.6398.1995.6997.981,510,275
10/9/201598.75100.4097.4997.951,770,634
10/8/201596.5198.8196.2998.461,137,863
10/7/201596.3097.9195.1596.731,484,466
10/6/201595.4596.3294.9495.67708,001
10/5/201594.5095.8694.3995.621,122,828
10/2/201591.5994.2391.2894.171,067,141
10/1/201591.5593.2291.2993.191,997,714
9/30/201589.2790.9589.2790.881,509,612
9/29/201589.0089.3587.6088.151,181,511
9/28/201590.5791.3588.4588.842,053,404
9/25/201591.0791.8090.2091.032,393,344
9/24/201590.5091.0489.6590.301,312,963
9/23/201591.8492.1490.6391.51862,503
9/22/201593.6093.6691.2691.801,253,166
9/21/201595.0096.5294.4594.80670,232
9/18/201595.3296.4294.1594.531,622,598
9/17/201595.3498.6795.0396.661,818,378
9/16/201594.2996.3694.1895.251,527,070
9/15/201592.6994.5091.9994.351,020,692
9/14/201592.4193.0092.0692.57942,175
9/11/201592.6093.3991.7792.561,037,001
9/10/201591.8693.4191.7293.13961,620
9/9/201593.6594.0291.9792.13788,039
9/8/201592.0893.3092.0093.13722,861
9/4/201589.9491.1289.7890.34853,612
9/3/201591.9092.3690.9591.391,258,090
9/2/201590.7391.4989.8091.471,034,457
9/1/201590.5491.1589.3289.741,167,883
8/31/201593.8394.1292.5692.74956,110
8/28/201593.0295.3392.8894.581,078,524
8/27/201591.1894.0890.4693.272,481,403
8/26/201588.7089.6287.6189.461,858,880
8/25/201592.1992.1986.3886.532,579,912
8/24/201588.2492.3187.9589.573,674,356
8/21/201594.5795.1292.6292.791,713,297
8/20/201598.0399.3195.2595.282,089,994
8/19/201598.6799.1697.7998.031,106,292
8/18/201599.6299.9998.9299.44809,426
8/17/201598.2399.2797.5699.25689,274
8/14/201597.4899.0097.1998.58688,599
8/13/201597.6998.3597.2297.78811,928
8/12/201597.3298.0595.8497.851,135,342
8/11/201599.2599.2597.9098.261,538,042
8/10/201596.79100.2996.7999.731,415,473
8/7/201596.9796.9795.6596.00823,057
8/6/201597.4597.5396.0097.26853,523
8/5/201598.5699.4597.3997.451,187,553
8/4/201597.2698.0596.5497.971,290,511
8/3/201599.3599.6696.8897.471,375,458
7/31/2015100.84101.2398.8299.19953,919
7/30/2015100.41101.2299.91100.851,046,817
7/29/201597.63101.2497.29101.092,308,363
7/28/201593.7198.2993.7197.752,325,358
7/27/201592.8794.2292.2393.191,645,984
7/24/201593.3793.9192.4093.001,300,212
7/23/201596.0096.1893.0993.361,377,309
7/22/201597.6498.3396.2996.541,082,684
7/21/201596.2198.4995.9597.751,743,679
7/20/201598.7299.1196.7897.402,752,859
Trading Center