$120.29 +2.27 (%) Kansas City Southern - NYSE

Dec. 19, 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
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
3/20/2013108.57109.20107.67108.98541,886
3/19/2013108.10108.85106.44107.91394,703
3/18/2013106.66109.44106.20107.99754,712
3/15/2013108.39108.93107.36107.98859,923
3/14/2013107.24108.72106.69108.58811,024
3/13/2013106.12107.34105.66107.02749,945
3/12/2013106.14107.13104.94106.09752,415
3/11/2013105.39106.82104.99106.04476,214
3/8/2013104.61105.45103.23105.32692,018
3/7/2013105.02105.02102.63103.61789,513
3/6/2013105.67106.83104.06104.34616,338
3/5/2013104.55106.35103.60105.64993,415
3/4/2013101.96104.92101.77103.89981,819
3/1/2013102.00102.5099.76102.021,667,809
2/28/2013104.25104.31102.67102.971,449,343
2/27/201399.00107.3298.55103.943,281,394
2/26/201397.0398.3796.2397.84843,924
2/25/201399.3499.3496.5396.54661,568
2/22/201398.0698.7897.0998.78577,912
2/21/201397.1598.1396.3597.77984,696
2/20/201399.1399.2997.4397.54967,632
2/19/201398.0799.0897.9099.08650,173
2/15/201397.3498.3497.0497.77556,377
2/14/201396.8497.7696.4397.61664,838
2/13/201395.8897.6395.8897.361,083,953
2/12/201395.5096.2595.1695.87575,235
2/11/201395.1695.5894.3395.36678,744
2/8/201395.5495.8993.9095.09640,499
2/7/201394.3995.3294.2695.20952,053
2/6/201394.3894.9894.0094.79719,305
2/5/201394.1395.3093.9094.68687,073
2/4/201393.6894.8893.4593.89728,516
2/1/201393.6294.5093.5394.34754,761
1/31/201392.7493.7991.8993.111,160,625
1/30/201394.4094.4592.3792.851,388,063
1/29/201394.1595.1393.9094.82753,517
1/28/201394.3094.4993.1394.48672,797
1/25/201394.1994.4693.0794.02708,410
1/24/201392.3494.3391.7993.791,035,535
1/23/201391.9694.4591.1392.421,841,625
1/22/201388.8592.0588.8591.672,253,975
1/18/201387.7987.9386.5687.63974,451
1/17/201387.3288.0086.8387.87782,777
1/16/201386.4986.7585.7086.57677,013
1/15/201384.8187.1984.6686.901,011,981
1/14/201385.7686.4685.3085.69732,022
1/11/201385.3085.9984.9785.54635,606
1/10/201386.6886.8184.9385.401,000,951
1/9/201386.3386.8085.9586.19870,761
1/8/201386.1386.3984.5285.751,037,725
1/7/201386.7687.1985.4686.421,903,078
1/4/201387.9489.2487.3388.821,325,775
1/3/201385.6088.3885.6087.631,564,095
1/2/201385.4886.8385.2986.14825,119
12/31/201281.6783.8081.5683.48639,966
12/28/201281.9382.7381.7782.06491,803
12/27/201282.6782.8481.5082.40679,662
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center