$92.66 +0.23 (%) Kansas City Southern - New York Stock Exchange, Inc.

Sep. 29, 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
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
11/10/201589.7590.4588.9389.531,826,033
11/9/201587.3991.7586.0289.823,399,457
11/6/201587.9989.4087.4587.651,815,432
11/5/201587.0790.4486.3088.543,606,868
11/4/201586.6687.4385.8287.082,062,124
11/3/201584.8386.8484.6486.582,444,639
11/2/201582.7784.9282.4784.681,898,897
10/30/201584.3184.3782.6482.761,923,149
10/29/201583.4884.3383.1184.111,338,359
10/28/201583.3484.1682.8683.611,702,328
10/27/201585.2185.2781.5482.133,080,305
10/26/201585.8287.1685.7585.901,323,543
10/23/201586.5486.9584.3286.133,025,894
10/22/201587.5188.5185.8786.153,720,699
10/21/201588.9589.2587.3087.412,061,534
10/20/201586.6688.9885.8088.662,540,321
10/19/201586.7588.3785.7586.673,682,053
10/16/201595.2395.2386.4087.378,332,271
10/15/201597.1698.5296.4698.001,421,869
10/14/201595.8096.8294.5796.371,821,940
10/13/201596.7297.8296.0896.17856,650
10/12/201597.6398.1995.6997.981,510,275
10/9/201598.75100.4097.4997.951,770,634
10/8/201596.5198.8196.2998.461,137,863
10/7/201596.3097.9195.1596.731,484,466
10/6/201595.4596.3294.9495.67708,001
10/5/201594.5095.8694.3995.621,122,828
10/2/201591.5994.2391.2894.171,067,141
10/1/201591.5593.2291.2993.191,997,714
9/30/201589.2790.9589.2790.881,509,612
9/29/201589.0089.3587.6088.151,181,511
9/28/201590.5791.3588.4588.842,053,404
9/25/201591.0791.8090.2091.032,393,344
9/24/201590.5091.0489.6590.301,312,963
9/23/201591.8492.1490.6391.51862,503
9/22/201593.6093.6691.2691.801,253,166
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center