$121.74 +3.32 (%) Kansas City Southern - NYSE

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center