$79.40 +1.86 (%) Kansas City Southern - NYSE

Feb. 12, 2016 | 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
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
7/17/201597.50100.3996.8098.604,755,198
7/16/201593.2193.2192.0992.552,151,529
7/15/201595.4195.4193.1693.391,702,223
7/14/201594.2395.4493.3494.451,484,327
7/13/201594.7595.0794.1094.102,633,689
7/10/201594.2894.7293.5794.511,290,307
7/9/201593.7094.0992.7193.251,338,605
7/8/201593.3394.3992.1792.651,338,949
7/7/201592.6994.8291.6594.401,999,919
7/6/201591.6192.2590.9291.651,031,154
7/2/201592.1492.5191.6892.41641,169
7/1/201591.8292.2491.0192.111,121,371
6/30/201591.4991.6590.3491.201,322,141
6/29/201592.2292.5690.7291.001,317,800
6/26/201592.4593.3292.1092.952,290,054
6/25/201593.2793.5792.1692.42929,198
6/24/201595.3695.5392.2392.811,386,873
6/23/201595.7796.4495.3095.62936,149
6/22/201596.0496.7195.3595.761,053,917
6/19/201596.2096.2694.8595.201,462,385
6/18/201594.7696.7694.1796.181,169,958
6/17/201594.0494.8593.6994.38805,543
6/16/201593.9194.6393.4293.95886,106
6/15/201593.6994.6593.4293.861,218,242
6/12/201594.2995.3393.5494.151,047,347
6/11/201593.0195.8892.8694.762,128,208
6/10/201593.4493.5492.8492.931,153,625
6/9/201593.2493.9392.7593.161,545,420
6/8/201593.6994.3792.8393.122,263,222
6/5/201592.9694.4592.8494.16952,776
6/4/201593.0594.2792.7693.231,563,337
6/3/201593.1994.5992.6394.081,830,266
6/2/201592.3694.4591.9093.672,393,714
6/1/201590.9292.6190.0292.522,500,872
5/29/201592.1892.2690.1490.503,072,536
5/28/201594.0594.0591.7992.402,448,701
5/27/201593.9095.1193.4794.501,152,443
5/26/201594.1294.5993.4593.541,777,927
5/22/201595.1995.4293.8493.911,598,753
5/21/201593.3597.1293.3295.592,104,858
5/20/201594.7095.0093.3793.601,350,831
5/19/201595.0395.5594.3994.511,613,845
5/18/201594.0094.9793.9294.651,506,073
5/15/201594.9795.6093.8095.272,515,595
5/14/201595.0096.4392.6394.896,213,110
5/13/201598.6799.1096.6997.111,923,110
5/12/2015100.41100.5098.4198.642,667,827
5/11/2015102.00102.85100.65100.831,520,239
5/8/2015102.27103.05102.00102.161,370,326
5/7/2015102.44102.75101.49101.581,071,916
5/6/2015102.13102.88101.52102.261,071,687
5/5/2015103.00103.84101.97102.00882,778
5/4/2015103.89104.74103.20103.47662,798
5/1/2015103.27104.22102.45103.701,214,889
4/30/2015102.56102.84101.92102.491,222,789
Trading Center