KANSAS CITY SOUTHERN $111.37

down -0.63


24/5/2013 04:24 PM  |  NYSE : KSU  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

KSU historical data

Date Open High Low Close Volume
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
8/1/2012 73.22 73.59 71.25 71.29 6115
7/31/2012 73.65 74.32 72.26 72.80 8525
7/30/2012 74.51 74.75 72.82 73.57 6525
7/27/2012 72.82 75.26 72.72 74.66 10133
7/26/2012 72.30 72.96 71.71 72.36 7276
7/25/2012 69.80 71.12 69.29 70.80 10509
7/24/2012 69.56 70.30 68.73 69.59 7045
7/23/2012 69.39 70.00 68.69 69.65 6724
7/20/2012 70.95 71.65 70.51 70.79 7673
7/19/2012 69.11 72.90 69.02 71.86 16149
7/18/2012 68.85 70.24 68.43 68.68 10671
7/17/2012 67.98 69.09 65.86 68.85 21942
7/16/2012 69.99 70.18 68.59 68.85 9305
7/13/2012 68.48 70.28 68.39 70.09 7853
7/12/2012 68.38 68.85 67.40 68.25 9531
7/11/2012 69.28 70.09 68.27 68.66 8161
7/10/2012 70.54 71.38 68.94 69.40 6271
7/9/2012 69.65 70.54 69.32 70.27 4680
7/6/2012 70.13 70.36 69.32 69.89 4973
7/5/2012 69.22 71.88 68.79 70.91 12750
7/3/2012 68.86 69.49 68.58 69.27 5261
7/2/2012 69.87 69.91 68.01 68.59 9418
6/29/2012 69.08 69.57 68.94 69.56 9230
6/28/2012 66.15 67.96 65.76 67.85 7563
6/27/2012 67.44 67.59 66.10 66.64 7762
6/26/2012 66.87 67.77 66.24 67.16 8651
6/25/2012 66.44 67.01 65.04 66.71 13594
6/22/2012 68.79 68.79 67.12 67.70 14582
6/21/2012 70.40 70.54 68.61 68.84 8042
6/20/2012 71.40 71.41 69.09 70.49 10166
6/19/2012 71.62 72.38 71.11 71.54 9569
6/18/2012 67.79 71.65 67.50 71.43 11255
6/15/2012 67.06 68.54 66.73 68.29 9702
6/14/2012 66.64 67.27 65.72 66.71 7102
6/13/2012 66.81 68.02 66.27 66.70 7302
6/12/2012 66.66 67.71 66.37 67.26 5382
6/11/2012 68.02 68.11 66.08 66.18 7441
6/8/2012 66.53 67.30 65.27 67.13 9306
6/7/2012 67.16 69.23 66.39 66.80 16684
6/6/2012 63.93 66.10 63.93 66.05 12364
6/5/2012 62.13 63.80 61.72 63.19 9448
6/4/2012 63.14 64.06 61.36 62.54 8868
6/1/2012 64.33 64.76 62.94 63.26 12248
5/31/2012 64.22 66.54 64.20 65.98 22858
5/30/2012 65.65 65.74 63.30 63.64 14200
5/29/2012 66.83 67.29 65.95 66.64 11012
5/25/2012 66.78 67.04 65.64 66.44 10201
5/24/2012 68.73 68.99 66.55 67.19 10747
5/23/2012 66.85 68.65 66.15 68.35 8730
5/22/2012 67.36 68.75 67.02 67.86 11799
5/21/2012 64.99 67.37 64.81 67.29 14743
5/18/2012 65.63 66.70 64.61 64.72 22413
5/17/2012 70.07 70.18 65.41 65.42 26239
5/16/2012 70.64 71.82 69.82 69.89 8600
5/15/2012 70.25 70.97 69.98 70.22 10914
5/14/2012 70.86 70.86 70.10 70.18 12887
5/11/2012 71.91 73.35 71.47 71.66 11807
5/10/2012 74.74 74.97 72.26 72.63 11415
5/9/2012 74.43 75.04 73.55 73.76 9831
5/8/2012 74.77 75.39 73.50 75.30 13089
5/7/2012 74.85 75.70 74.50 75.34 8527
5/4/2012 75.92 76.00 74.62 75.10 9789
5/3/2012 78.04 78.49 76.16 76.33 8385
5/2/2012 76.50 77.43 75.58 77.29 13476
5/1/2012 77.00 79.50 77.00 78.30 9413
4/30/2012 78.17 78.32 76.46 77.02 8137
4/27/2012 78.31 79.17 77.17 78.36 10107
4/26/2012 76.72 77.97 76.22 77.50 12706
4/25/2012 75.75 77.65 75.26 77.34 14450
4/24/2012 71.09 75.31 70.92 75.09 22202
4/23/2012 70.60 70.95 68.88 70.86 15474
4/20/2012 71.86 72.34 71.28 71.41 10873
4/19/2012 73.42 73.64 70.88 71.37 10053
4/18/2012 73.59 74.47 73.08 73.65 6866
4/17/2012 73.26 74.27 72.77 74.02 5979
4/16/2012 73.27 73.49 72.36 72.81 7816
4/13/2012 72.35 73.25 71.87 72.59 7118
4/12/2012 69.79 73.22 69.79 72.74 10153
4/11/2012 70.28 70.48 69.51 69.73 11011
4/10/2012 71.55 71.60 68.71 69.21 12838
4/9/2012 71.07 72.41 70.77 71.76 7507
4/5/2012 71.97 72.94 71.82 72.60 8510
4/4/2012 72.43 72.76 71.47 72.19 7059
4/3/2012 72.65 73.33 71.80 73.27 9190
4/2/2012 71.16 73.46 70.48 72.64 9704
3/30/2012 71.42 72.11 71.10 71.69 8437
3/29/2012 70.84 71.03 69.20 70.67 8943
3/28/2012 71.72 71.97 70.58 71.55 6053
3/27/2012 71.81 72.30 71.33 71.84 8635
3/26/2012 71.51 71.80 70.78 71.47 13679
3/23/2012 71.59 71.59 70.25 70.45 8396
3/22/2012 72.37 72.37 70.61 71.18 7233
3/21/2012 72.30 73.80 71.80 73.34 10301
3/20/2012 73.05 73.08 71.60 71.97 7021
3/19/2012 74.41 74.66 73.63 73.69 7522
3/16/2012 74.01 74.98 73.65 74.67 13241
3/15/2012 70.02 74.29 70.02 73.51 14954
Marketplace
Trading Center