$116.47 -4.73 (%) Kansas City Southern - NYSE

Oct. 1, 2014 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
7/27/201272.8275.2672.7274.661,013,239
7/26/201272.3072.9671.7172.36727,616
7/25/201269.8071.1269.2970.801,050,838
7/24/201269.5670.3068.7369.59704,417
7/23/201269.3970.0068.6969.65672,365
7/20/201270.9571.6570.5170.79767,345
7/19/201269.1172.9069.0271.861,614,885
7/18/201268.8570.2468.4368.681,067,006
7/17/201267.9869.0965.8668.852,194,122
7/16/201269.9970.1868.5968.85930,453
7/13/201268.4870.2868.3970.09787,344
7/12/201268.3868.8567.4068.25956,552
7/11/201269.2870.0968.2768.66816,033
7/10/201270.5471.3868.9469.40627,087
7/9/201269.6570.5469.3270.27467,982
7/6/201270.1370.3669.3269.89498,042
7/5/201269.2271.8868.7970.911,274,933
7/3/201268.8669.4968.5869.27526,704
7/2/201269.8769.9168.0168.59941,882
6/29/201269.0869.5768.9469.56935,243
6/28/201266.1567.9665.7667.85756,240
6/27/201267.4467.5966.1066.64776,167
6/26/201266.8767.7766.2467.16865,027
6/25/201266.4467.0165.0466.711,361,874
6/22/201268.7968.7967.1267.701,461,103
6/21/201270.4070.5468.6168.84804,148
6/20/201271.4071.4169.0970.491,016,629
6/19/201271.6272.3871.1171.54956,871
6/18/201267.7971.6567.5071.431,125,588
6/15/201267.0668.5466.7368.29978,894
6/14/201266.6467.2765.7266.71710,123
6/13/201266.8168.0266.2766.70588,771
6/12/201266.6667.7166.3767.26538,162
6/11/201268.0268.1166.0866.18744,098
6/8/201266.5367.3065.2767.13930,554
6/7/201267.1669.2366.3966.801,668,407
6/6/201263.9366.1063.9366.051,236,350
6/5/201262.1363.8061.7263.19944,960
6/4/201263.1464.0661.3662.54886,716
6/1/201264.3364.7662.9463.261,224,704
5/31/201264.2266.5464.2065.982,285,719
5/30/201265.6565.7463.3063.641,419,950
5/29/201266.8367.2965.9566.641,101,181
5/25/201266.7867.0465.6466.441,020,026
5/24/201268.7368.9966.5567.191,074,605
5/23/201266.8568.6566.1568.35873,341
5/22/201267.3668.7567.0267.861,179,858
5/21/201264.9967.3764.8167.291,474,256
5/18/201265.6366.7064.6164.722,241,247
5/17/201270.0770.1865.4165.422,623,931
5/16/201270.6471.8269.8269.89860,102
5/15/201270.2570.9769.9870.221,091,338
5/14/201270.8670.8670.1070.181,288,647
5/11/201271.9173.3571.4771.661,180,676
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center