$116.42 +0.63 (%) Kansas City Southern - NYSE

Oct. 20, 2014 | 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
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
7/9/2013112.95115.00112.78114.95817,061
7/8/2013112.62113.31111.29112.51865,483
7/5/2013110.51113.07110.51112.59657,821
7/3/2013109.71110.68109.05109.97575,372
7/2/2013107.99110.08107.99109.991,133,426
7/1/2013108.29109.55107.45108.42722,363
6/28/2013107.42107.43105.46105.96848,323
6/27/2013108.71109.11106.96107.68780,996
6/26/2013107.49108.68106.54107.87636,736
6/25/2013105.11107.10104.22106.74662,690
6/24/2013104.96104.96102.03103.67936,342
6/21/2013108.76108.96106.44107.071,038,242
6/20/2013109.14109.91107.83107.99909,828
6/19/2013112.09112.34110.41110.43469,429
6/18/2013110.26112.41109.43112.18339,938
6/17/2013111.60111.69109.08109.98581,093
6/14/2013111.12112.45110.23110.60514,506
6/13/2013107.53111.75106.94111.45784,699
6/12/2013110.63110.97107.18107.53620,570
6/11/2013109.02111.21108.36109.34511,409
6/10/2013110.75110.94109.20110.23476,696
6/7/2013109.10111.30108.82110.47514,057
6/6/2013105.98108.40105.06108.36601,121
6/5/2013108.03108.79105.96106.13931,395
6/4/2013109.50111.16108.23108.85585,447
6/3/2013111.15111.24107.84109.68916,903
5/31/2013111.37113.62110.70110.70920,272
5/30/2013112.13112.97111.61112.03571,368
5/29/2013112.89113.61111.56112.07660,334
5/28/2013113.21114.66112.62113.821,097,828
5/24/2013111.75112.65110.05111.371,059,365
5/23/2013109.24112.00107.50112.0017,342,446
5/22/2013113.34114.11109.69110.271,273,737
5/21/2013114.70116.07113.58113.78759,872
5/20/2013116.39117.34114.25114.701,227,683
5/17/2013117.37118.29116.43117.161,050,086
5/16/2013117.14118.88115.61116.191,036,832
5/15/2013116.04117.14115.30117.14636,394
5/14/2013111.59116.38111.39116.341,317,448
5/13/2013109.83112.17109.19111.46786,287
5/10/2013109.26110.19108.81109.93733,718
5/9/2013110.10110.73108.80109.26574,757
5/8/2013109.26110.61109.22109.961,216,746
5/7/2013109.66110.50109.25109.861,064,552
5/6/2013110.34110.62108.36109.23821,063
5/3/2013106.35111.63106.35110.151,101,266
5/2/2013104.09106.45104.05105.56839,044
5/1/2013108.30109.28103.57103.821,096,895
4/30/2013107.74109.07106.62109.071,003,690
4/29/2013106.77107.84106.29107.64566,607
4/26/2013107.25107.43106.10106.64411,872
4/25/2013107.27108.38107.01107.34637,295
4/24/2013106.90107.43106.19106.75666,374
4/23/2013106.27107.46105.76106.91734,761
4/22/2013106.49107.27103.53105.60975,286
4/19/2013100.58107.09100.58106.461,133,114
4/18/2013104.48104.86102.44103.371,541,726
4/17/2013102.91104.79102.02103.74922,782
4/16/2013103.18104.00102.19103.62867,950
4/15/2013106.17106.17101.39101.861,595,722
4/12/2013106.84107.89106.66107.77492,708
4/11/2013107.68108.10106.80107.21579,616
4/10/2013106.21107.52105.88107.51641,893
4/9/2013106.69106.98104.75105.78479,826
4/8/2013104.64106.62104.49106.43604,350
4/5/2013101.59104.85100.35104.731,016,793
4/4/2013104.40105.13103.01104.001,056,544
4/3/2013105.70106.68102.75104.461,538,004
4/2/2013109.02110.38105.51105.831,339,730
4/1/2013110.87111.16108.41108.57700,673
3/28/2013107.63112.25107.34110.901,431,265
3/27/2013108.78108.79106.42107.741,615,841
3/26/2013107.44109.54107.33109.511,009,237
3/25/2013107.54108.56106.21106.71743,392
3/22/2013107.11108.26106.51107.56586,714
3/21/2013108.56108.72106.52106.59803,168
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center