$87.91 +3.41 (%) Kansas City Southern - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/6/201686.6086.6583.8385.881,144,091
4/5/201684.9187.0484.6986.581,147,505
4/4/201685.6387.1185.3385.951,061,393
4/1/201684.1386.0383.0085.821,643,949
3/31/201685.7786.0284.3485.451,146,699
3/30/201685.6986.2784.5285.801,138,536
3/29/201683.3385.4182.8785.321,133,277
3/28/201684.8385.0583.1483.931,589,763
3/24/201684.4585.3983.5884.941,125,672
3/23/201685.3186.2384.6085.35842,252
3/22/201685.8586.1485.0685.451,158,904
3/21/201687.5188.0086.3586.521,089,662
3/18/201687.3788.8487.2787.512,178,875
3/17/201685.1487.4684.2387.351,405,643
3/16/201684.5685.6083.5684.92855,004
3/15/201684.9485.0082.8184.601,339,348
3/14/201685.0086.4384.5986.041,593,236
3/11/201683.1485.4182.7485.321,097,496
3/10/201683.7885.3081.4382.431,936,775
3/9/201684.4785.0882.9983.441,286,249
3/8/201686.1287.0383.2983.791,549,697
3/7/201686.0786.5584.8186.531,726,488
3/4/201686.2588.0085.5986.652,579,087
3/3/201685.4486.6884.4986.421,500,897
3/2/201684.4985.6284.0385.551,428,415
3/1/201682.5284.8882.0484.381,366,720
2/29/201683.7283.9781.5481.711,515,568
2/26/201683.6085.2782.7083.931,475,528
2/25/201681.4182.4679.8882.341,458,757
2/24/201680.3381.4079.0781.171,758,631
2/23/201681.7482.6380.1581.301,607,871
2/22/201683.5084.7682.7083.011,685,028
2/19/201680.1982.8179.6182.712,048,776
2/18/201682.3382.4180.0180.501,682,968
2/17/201681.1782.7480.9882.671,718,088
2/16/201680.3081.1879.0280.631,172,564
2/12/201678.7879.9777.5079.401,480,496
2/11/201676.8578.0875.3777.542,730,062
2/10/201679.0379.5877.2778.252,267,641
2/9/201676.4979.5776.0278.592,860,875
2/8/201674.6277.8273.5077.262,221,754
2/5/201675.5376.5174.8675.711,682,929
2/4/201671.3276.3371.3275.682,661,860
2/3/201670.7471.3969.6071.351,115,200
2/2/201671.4171.8269.9469.991,550,500
2/1/201670.0072.5269.8672.271,666,726
1/29/201669.6471.7669.0870.881,128,174
1/28/201668.2269.9267.9669.351,708,866
1/27/201667.6468.8066.6767.06842,447
1/26/201665.8568.1165.4767.471,141,343
1/25/201667.1367.1864.6265.201,939,704
1/22/201670.2872.2166.0667.414,636,696
1/21/201663.4865.0362.2064.543,505,129
1/20/201664.6065.3762.2164.353,016,775
1/19/201668.6368.6365.3965.881,774,664
1/15/201666.3068.0666.3067.661,342,202
1/14/201668.4569.4467.3168.421,969,872
1/13/201671.4971.6267.7468.361,515,271
1/12/201670.3071.4369.5271.271,185,180
1/11/201670.0170.5468.6669.771,635,352
1/8/201669.4470.4168.8169.731,274,385
1/7/201669.4870.4469.0369.172,585,747
1/6/201673.1874.0070.3970.582,787,319
1/5/201674.0374.3673.1873.981,616,098
1/4/201673.1874.5872.8773.722,812,254
12/31/201573.5775.9973.5374.671,330,225
12/30/201573.9374.9073.3574.271,108,218
12/29/201573.4174.8673.3074.411,367,040
12/28/201573.5274.0472.9073.541,540,708
12/24/201573.6874.3473.2773.77715,353
12/23/201572.3074.1972.0173.881,733,158
12/22/201570.6072.3870.1871.891,610,291
12/21/201570.6971.0069.7070.132,177,908
12/18/201571.3971.5769.7970.015,897,884
12/17/201575.7876.4171.8571.922,205,303
12/16/201573.9576.0573.6075.841,799,903
12/15/201574.3674.9073.0473.722,441,838
12/14/201574.5075.3573.2574.081,353,026
12/11/201574.2275.6874.0074.631,891,728
12/10/201576.0976.8274.5274.692,360,724
12/9/201576.3677.3975.1476.112,082,401
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center