$87.91 +3.41 (%) Kansas City Southern - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
7/23/201596.0096.1893.0993.361,377,309
7/22/201597.6498.3396.2996.541,082,684
7/21/201596.2198.4995.9597.751,743,679
7/20/201598.7299.1196.7897.402,752,859
7/17/201597.50100.3996.8098.604,755,198
7/16/201593.2193.2192.0992.552,151,529
7/15/201595.4195.4193.1693.391,702,223
7/14/201594.2395.4493.3494.451,484,327
7/13/201594.7595.0794.1094.102,633,689
7/10/201594.2894.7293.5794.511,290,307
7/9/201593.7094.0992.7193.251,338,605
7/8/201593.3394.3992.1792.651,338,949
7/7/201592.6994.8291.6594.401,999,919
7/6/201591.6192.2590.9291.651,031,154
7/2/201592.1492.5191.6892.41641,169
7/1/201591.8292.2491.0192.111,121,371
6/30/201591.4991.6590.3491.201,322,141
6/29/201592.2292.5690.7291.001,317,800
6/26/201592.4593.3292.1092.952,290,054
6/25/201593.2793.5792.1692.42929,198
6/24/201595.3695.5392.2392.811,386,873
6/23/201595.7796.4495.3095.62936,149
6/22/201596.0496.7195.3595.761,053,917
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center