KANSAS CITY SOUTHERN $117.16

up +0.97


17/5/2013 05:17 PM  |  NYSE : KSU  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

KSU historical data

Date Open High Low Close Volume
3/7/2012 68.12 69.39 68.00 69.03 6726
3/6/2012 67.65 68.30 66.95 67.99 11586
3/5/2012 69.74 69.74 68.24 68.70 10805
3/2/2012 70.84 70.91 69.28 69.75 4758
3/1/2012 69.63 70.94 69.51 70.81 7988
2/29/2012 69.57 69.96 68.98 69.58 11139
2/28/2012 69.68 69.82 68.84 69.50 8715
2/27/2012 68.70 69.94 68.41 69.33 6719
2/24/2012 68.10 69.89 67.93 69.24 8223
2/23/2012 66.88 68.15 66.60 68.00 7843
2/22/2012 66.22 67.06 66.02 66.99 7709
2/21/2012 66.27 67.19 65.93 66.63 7923
2/17/2012 67.18 67.89 66.13 66.24 10934
2/16/2012 66.89 67.31 66.19 66.75 12153
2/15/2012 70.07 70.21 66.32 66.93 13268
2/14/2012 69.33 69.92 68.71 69.60 6475
2/13/2012 69.19 69.72 68.24 69.61 8040
2/10/2012 68.90 69.02 68.00 68.42 11449
2/9/2012 69.45 70.57 68.86 69.49 11059
2/8/2012 69.17 69.66 68.10 69.09 6197
2/7/2012 69.71 69.77 68.65 69.17 5904
2/6/2012 70.28 70.28 69.35 69.77 5379
2/3/2012 69.79 71.15 69.53 70.51 10443
2/2/2012 68.85 69.39 68.48 68.72 8328
2/1/2012 69.78 70.72 68.40 68.69 12039
1/31/2012 69.89 70.37 68.45 68.64 10126
1/30/2012 67.77 70.00 67.57 69.21 10542
1/27/2012 67.39 68.86 67.19 68.60 8550
1/26/2012 67.97 68.89 67.30 67.56 9139
1/25/2012 66.82 67.57 66.03 67.38 21380
1/24/2012 65.95 68.33 64.07 66.84 49066
1/23/2012 73.15 74.10 71.52 72.32 9255
1/20/2012 73.61 73.76 72.06 73.39 9455
1/19/2012 72.98 74.77 72.67 73.76 14718
1/18/2012 71.91 72.55 71.18 71.69 8932
1/17/2012 73.23 73.27 71.42 71.80 6698
1/13/2012 71.79 72.20 70.39 72.04 7413
1/12/2012 72.85 73.01 71.65 72.59 6597
1/11/2012 72.65 72.96 72.00 72.43 7525
1/10/2012 72.46 73.90 72.33 72.60 12966
1/9/2012 70.16 71.40 69.87 71.28 6718
1/6/2012 69.96 71.12 69.60 69.68 9271
1/5/2012 69.88 70.28 69.09 69.96 9199
1/4/2012 68.49 70.56 68.08 70.25 9726
1/3/2012 69.39 70.08 68.43 68.71 11235
12/30/2011 67.86 68.73 67.63 68.01 5559
12/29/2011 66.97 68.03 66.67 67.94 4607
12/28/2011 67.82 67.82 66.41 66.63 5201
12/27/2011 67.71 68.40 67.29 67.70 4855
12/23/2011 67.34 68.10 67.02 67.83 6347
12/22/2011 65.51 67.17 65.45 67.15 9969
12/21/2011 64.47 65.53 63.50 65.43 10354
12/20/2011 63.94 65.21 63.94 64.83 8881
12/19/2011 64.12 64.87 62.64 62.82 10520
12/16/2011 62.67 64.22 62.59 63.81 25605
12/15/2011 62.85 62.94 61.64 62.24 13281
12/14/2011 63.27 63.52 61.22 61.90 13304
12/13/2011 66.01 66.50 63.52 64.06 8974
12/12/2011 65.50 65.91 64.50 65.45 6707
12/9/2011 66.15 66.55 65.07 66.38 14853
12/8/2011 66.36 66.99 65.17 65.71 10911
12/7/2011 67.35 67.58 66.33 66.85 10986
12/6/2011 69.07 69.49 66.88 67.79 10202
12/5/2011 68.96 69.88 68.62 69.17 11591
12/2/2011 69.79 69.99 67.59 67.86 10150
12/1/2011 67.50 69.04 67.21 68.77 15984
11/30/2011 69.62 70.48 67.99 68.03 53483
11/29/2011 66.66 68.00 65.92 67.12 20834
11/28/2011 65.48 66.95 64.74 66.10 22566
11/25/2011 63.44 63.44 62.42 62.81 7020
11/23/2011 64.24 64.24 63.32 63.43 11417
11/22/2011 66.01 67.10 64.62 65.00 20925
11/21/2011 66.50 67.20 64.35 66.03 19916
11/18/2011 66.79 68.41 66.18 68.02 14024
11/17/2011 66.50 67.53 65.41 66.36 15801
11/16/2011 66.98 68.50 66.26 66.49 13874
11/15/2011 65.50 67.86 65.30 67.21 8753
11/14/2011 66.40 66.73 65.42 65.99 10794
11/11/2011 65.64 67.89 65.56 67.23 8359
11/10/2011 64.60 65.37 63.49 64.67 11115
11/9/2011 64.21 65.09 62.84 63.59 11621
11/8/2011 66.84 67.00 64.47 66.25 10874
11/7/2011 66.53 66.90 64.74 66.45 11908
11/4/2011 64.95 66.51 63.46 66.32 13372
11/3/2011 64.65 66.12 63.98 65.93 15967
11/2/2011 63.54 64.09 62.22 63.66 10377
11/1/2011 60.55 63.45 60.37 62.21 15155
10/31/2011 63.94 64.69 63.15 63.17 8072
10/28/2011 65.01 65.64 64.55 65.03 13288
10/27/2011 63.54 65.76 63.54 65.32 23121
10/26/2011 61.67 62.07 59.88 61.65 12941
10/25/2011 60.75 61.54 59.32 60.47 13658
10/24/2011 60.00 61.66 59.72 61.47 15988
10/21/2011 61.08 61.08 57.70 59.54 15698
10/20/2011 58.24 59.32 56.09 57.33 19644
10/19/2011 58.46 59.00 57.50 57.82 9143
10/18/2011 56.96 58.94 56.21 58.40 13628
10/17/2011 57.76 57.98 56.32 56.61 14712
10/14/2011 58.10 58.73 57.21 58.36 9981
10/13/2011 57.07 57.46 56.06 57.18 9532
Marketplace
Trading Center