$120.26 +0.54 (%) Kansas City Southern - NYSE

Oct. 24, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center