Kansas City Southern $114.25

down -1.41


25/7/2014 04:01 PM  |  NYSE : KSU  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
9/21/201278.7479.6175.6476.001,322,030
9/20/201277.2477.7175.5076.901,584,565
9/19/201278.9179.9976.8179.121,747,463
9/18/201281.1981.2679.5679.751,061,588
9/17/201283.2883.3181.1081.241,048,913
9/14/201281.9783.9581.7183.63855,753
9/13/201281.6781.8880.3181.54698,889
9/12/201280.2381.8380.2381.76510,143
9/11/201280.0081.2979.9480.68841,542
9/10/201279.5180.2279.4979.74436,805
9/7/201280.0080.0079.0679.82809,857
9/6/201276.9079.7076.4779.691,206,784
9/5/201277.6077.9975.6376.761,198,481
9/4/201277.2077.9976.0677.77618,396
8/31/201277.6477.6476.4677.33433,490
8/30/201277.1177.4676.4176.93472,484
8/29/201277.9577.9576.7777.63605,104
8/28/201277.1877.8976.7377.72482,647
8/27/201277.8777.8776.7977.16455,345
8/24/201276.7077.8776.3977.70535,561
8/23/201277.7678.2476.4076.77865,507
8/22/201278.0878.6677.5778.18538,121
8/21/201277.7378.9977.3278.421,056,819
8/20/201277.8878.4576.7377.63831,450
8/17/201276.6077.8676.4077.77731,706
8/16/201276.4577.2275.8676.60647,917
8/15/201275.1676.4474.9676.22785,075
8/14/201274.6575.4974.2475.381,263,102
8/13/201273.8274.1573.3173.99495,993
8/10/201273.1374.3472.5574.16360,067
8/9/201273.6074.2672.9873.38344,394
8/8/201273.3374.3673.2273.58536,818
8/7/201274.0575.8873.4073.46909,378
8/6/201274.0374.9673.3573.39588,233
8/3/201273.3374.5573.0274.13799,710
8/2/201270.7872.5370.5071.48474,179
8/1/201273.2273.5971.2571.29611,441
7/31/201273.6574.3272.2672.80852,431
7/30/201274.5174.7572.8273.57652,414
Trading Center