$120.26 +0.54 (%) Kansas City Southern - NYSE

Oct. 24, 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
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
10/10/2013110.95113.51110.95113.10519,278
10/9/2013110.75110.75107.84109.871,252,479
10/8/2013110.95112.58110.67110.711,123,113
10/7/2013111.10111.78110.32111.08449,218
10/4/2013109.99112.42109.09111.99633,543
10/3/2013110.42110.96108.77110.39903,811
10/2/2013110.44111.27109.90111.06970,749
10/1/2013109.40111.70109.14111.49389,149
9/30/2013108.73109.84108.41109.36545,349
9/27/2013109.98110.47109.41110.11405,007
9/26/2013109.96110.43109.32110.39425,158
9/25/2013111.35111.47109.72109.83452,629
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center