$121.43 -0.43 (%) Kansas City Southern - NYSE

Sep. 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
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
12/26/201283.2083.4982.4882.55443,549
12/24/201283.4183.5682.4783.21339,923
12/21/201282.6584.1681.9183.821,612,116
12/20/201282.1183.8181.4983.761,221,413
12/19/201282.0382.6680.5881.821,322,389
12/18/201281.9882.8480.3482.211,762,243
12/17/201281.4882.5280.4582.491,503,802
12/14/201281.7882.8681.4181.89965,494
12/13/201281.4282.0581.1081.81842,146
12/12/201281.2881.8880.9081.36939,200
12/11/201280.5381.4079.9780.82707,999
12/10/201279.6680.3379.6680.33768,043
12/7/201278.7979.9978.5079.78862,451
12/6/201277.9278.8476.8778.601,131,425
12/5/201277.0077.8376.1877.32504,905
12/4/201276.4177.4876.0876.73472,262
12/3/201278.2478.7076.0076.41797,567
11/30/201278.8979.0076.8878.15904,746
11/29/201279.8380.0078.0178.73794,977
11/28/201279.1879.5878.0679.50702,493
11/27/201279.2280.0278.5479.31871,090
11/26/201277.1779.6877.1279.601,222,080
11/23/201277.0077.6176.6477.61414,452
11/21/201275.7576.8075.1776.33651,984
11/20/201275.8377.0375.4175.64952,389
11/19/201275.2376.0274.4375.89859,205
11/16/201274.2174.9372.8073.851,063,706
11/15/201274.5075.4773.3074.101,242,964
11/14/201277.6178.3374.2574.471,248,975
11/13/201276.8778.8076.7577.44627,832
11/12/201277.2578.0776.6677.31487,940
11/9/201278.1178.3176.6776.91977,601
11/8/201279.6179.9978.1378.50615,873
11/7/201280.9381.6879.2479.67692,559
11/6/201281.6382.6081.0382.20409,727
11/5/201281.1082.0680.8081.38664,319
11/2/201283.9883.9881.0381.10581,949
11/1/201280.3383.4280.0083.421,329,863
10/31/201281.4381.4379.8880.46725,236
10/26/201280.0081.8079.9581.251,399,279
10/25/201279.4580.0779.1680.03809,778
10/24/201279.2979.9978.2379.071,253,612
10/23/201277.6178.5676.5478.56685,415
10/22/201277.7579.2176.7078.36884,425
10/19/201277.4781.4377.4778.431,919,624
10/18/201277.4778.3476.7877.38903,555
10/17/201277.0178.1176.0677.67863,792
10/16/201275.6177.7075.4777.351,015,823
10/15/201274.5675.2274.0074.70829,104
10/12/201274.4175.1774.0575.15523,830
10/11/201274.9575.9374.2374.44586,963
10/10/201273.5574.7473.4274.531,018,407
10/9/201276.1876.9374.4474.84756,756
10/8/201276.0276.9675.4176.40517,684
10/5/201275.5276.5975.3876.28826,418
10/4/201274.3175.7474.1475.221,087,776
10/3/201275.5875.7373.3073.732,058,431
10/2/201276.1776.6174.7675.35728,920
10/1/201275.8076.4775.0675.74918,866
9/28/201276.4576.4975.5175.781,134,924
9/27/201275.9277.4475.5076.96763,765
9/26/201276.1076.4575.0075.36625,675
9/25/201277.5077.7376.1876.36814,689
9/24/201275.5577.3475.0577.08911,760
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center