KANSAS CITY SOUTHERN $113.78

down -0.92


21/5/2013 04:21 PM  |  NYSE : KSU  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

KSU historical data

Date Open High Low Close Volume
12/26/2012 83.20 83.49 82.48 82.55 4436
12/24/2012 83.41 83.56 82.47 83.21 3400
12/21/2012 82.65 84.16 81.91 83.82 16088
12/20/2012 82.11 83.81 81.49 83.76 12202
12/19/2012 82.03 82.66 80.58 81.82 13224
12/18/2012 81.98 82.84 80.34 82.21 17562
12/17/2012 81.48 82.52 80.45 82.49 15038
12/14/2012 81.78 82.86 81.41 81.89 9653
12/13/2012 81.42 82.05 81.10 81.81 8422
12/12/2012 81.28 81.88 80.90 81.36 9392
12/11/2012 80.53 81.40 79.97 80.82 7080
12/10/2012 79.66 80.33 79.66 80.33 7681
12/7/2012 78.79 79.99 78.50 79.78 8625
12/6/2012 77.92 78.84 76.87 78.60 11304
12/5/2012 77.00 77.83 76.18 77.32 4950
12/4/2012 76.41 77.48 76.08 76.73 4723
12/3/2012 78.24 78.70 76.00 76.41 7974
11/30/2012 78.89 79.00 76.88 78.15 9048
11/29/2012 79.83 80.00 78.01 78.73 7950
11/28/2012 79.18 79.58 78.06 79.50 7025
11/27/2012 79.22 80.02 78.54 79.31 8711
11/26/2012 77.17 79.68 77.12 79.60 12221
11/23/2012 77.00 77.61 76.64 77.61 4145
11/21/2012 75.75 76.80 75.17 76.33 6520
11/20/2012 75.83 77.03 75.41 75.64 9524
11/19/2012 75.23 76.02 74.43 75.89 8593
11/16/2012 74.21 74.93 72.80 73.85 10634
11/15/2012 74.50 75.47 73.30 74.10 12430
11/14/2012 77.61 78.33 74.25 74.47 12490
11/13/2012 76.87 78.80 76.75 77.44 6279
11/12/2012 77.25 78.07 76.66 77.31 4880
11/9/2012 78.11 78.31 76.67 76.91 9776
11/8/2012 79.61 79.99 78.13 78.50 6159
11/7/2012 80.93 81.68 79.24 79.67 6923
11/6/2012 81.63 82.60 81.03 82.20 4098
11/5/2012 81.10 82.06 80.80 81.38 6644
11/2/2012 83.98 83.98 81.03 81.10 5820
11/1/2012 80.33 83.42 80.00 83.42 13299
10/31/2012 81.43 81.43 79.88 80.46 7253
10/26/2012 80.00 81.80 79.95 81.25 13993
10/25/2012 79.45 80.07 79.16 80.03 8098
10/24/2012 79.29 79.99 78.23 79.07 12537
10/23/2012 77.61 78.56 76.54 78.56 6855
10/22/2012 77.75 79.21 76.70 78.36 8845
10/19/2012 77.47 81.43 77.47 78.43 19197
10/18/2012 77.47 78.34 76.78 77.38 9036
10/17/2012 77.01 78.11 76.06 77.67 8638
10/16/2012 75.61 77.70 75.47 77.35 10159
10/15/2012 74.56 75.22 74.00 74.70 8292
10/12/2012 74.41 75.17 74.05 75.15 5239
10/11/2012 74.95 75.93 74.23 74.44 5870
10/10/2012 73.55 74.74 73.42 74.53 10185
10/9/2012 76.18 76.93 74.44 74.84 7568
10/8/2012 76.02 76.96 75.41 76.40 5177
10/5/2012 75.52 76.59 75.38 76.28 8265
10/4/2012 74.31 75.74 74.14 75.22 10878
10/3/2012 75.58 75.73 73.30 73.73 20585
10/2/2012 76.17 76.61 74.76 75.35 7290
10/1/2012 75.80 76.47 75.06 75.74 9187
9/28/2012 76.45 76.49 75.51 75.78 11350
9/27/2012 75.92 77.44 75.50 76.96 7638
9/26/2012 76.10 76.45 75.00 75.36 6257
9/25/2012 77.50 77.73 76.18 76.36 8147
9/24/2012 75.55 77.34 75.05 77.08 9118
9/21/2012 78.74 79.61 75.64 76.00 13220
9/20/2012 77.24 77.71 75.50 76.90 15846
9/19/2012 78.91 79.99 76.81 79.12 17474
9/18/2012 81.19 81.26 79.56 79.75 10616
9/17/2012 83.28 83.31 81.10 81.24 10490
9/14/2012 81.97 83.95 81.71 83.63 8558
9/13/2012 81.67 81.88 80.31 81.54 6989
9/12/2012 80.23 81.83 80.23 81.76 5102
9/11/2012 80.00 81.29 79.94 80.68 8416
9/10/2012 79.51 80.22 79.49 79.74 4369
9/7/2012 80.00 80.00 79.06 79.82 8099
9/6/2012 76.90 79.70 76.47 79.69 12068
9/5/2012 77.60 77.99 75.63 76.76 11985
9/4/2012 77.20 77.99 76.06 77.77 6184
8/31/2012 77.64 77.64 76.46 77.33 4335
8/30/2012 77.11 77.46 76.41 76.93 4725
8/29/2012 77.95 77.95 76.77 77.63 6052
8/28/2012 77.18 77.89 76.73 77.72 4827
8/27/2012 77.87 77.87 76.79 77.16 4554
8/24/2012 76.70 77.87 76.39 77.70 5356
8/23/2012 77.76 78.24 76.40 76.77 8656
8/22/2012 78.08 78.66 77.57 78.18 5382
8/21/2012 77.73 78.99 77.32 78.42 10569
8/20/2012 77.88 78.45 76.73 77.63 8315
8/17/2012 76.60 77.86 76.40 77.77 7318
8/16/2012 76.45 77.22 75.86 76.60 6480
8/15/2012 75.16 76.44 74.96 76.22 7851
8/14/2012 74.65 75.49 74.24 75.38 12632
8/13/2012 73.82 74.15 73.31 73.99 4960
8/10/2012 73.13 74.34 72.55 74.16 3597
8/9/2012 73.60 74.25 72.98 73.38 3444
8/8/2012 73.33 74.36 73.22 73.58 5369
8/7/2012 74.05 75.88 73.40 73.46 9094
8/6/2012 74.03 74.96 73.35 73.39 5883
8/3/2012 73.33 74.55 73.02 74.13 7998
8/2/2012 70.78 72.53 70.50 71.48 4742
Marketplace
Trading Center