KANSAS CITY SOUTHERN $111.70

down -2.08


22/5/2013 01:22 PM  |  NYSE : KSU  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

KSU historical data

Date Open High Low Close Volume
10/14/2011 58.10 58.73 57.21 58.36 9981
10/13/2011 57.07 57.46 56.06 57.18 9532
10/12/2011 57.65 59.67 57.36 57.95 12036
10/11/2011 55.67 57.81 55.07 56.95 14038
10/10/2011 55.90 56.48 55.10 56.45 10666
10/7/2011 55.64 56.22 53.93 54.55 9801
10/6/2011 53.92 55.99 53.65 55.22 15533
10/5/2011 51.50 54.23 51.04 53.92 12638
10/4/2011 47.80 51.34 47.12 51.26 16883
10/3/2011 49.49 50.93 48.57 48.58 18147
9/30/2011 51.04 51.50 49.93 49.96 14620
9/29/2011 51.24 52.34 50.76 52.27 13628
9/28/2011 51.94 53.23 49.93 50.04 12415
9/27/2011 52.03 54.05 51.34 51.58 13712
9/26/2011 50.16 50.49 48.05 50.42 10273
9/23/2011 48.41 49.45 47.98 49.41 10189
9/22/2011 47.42 49.58 46.89 48.46 17653
9/21/2011 51.83 52.42 49.66 49.69 18277
9/20/2011 53.16 54.78 52.04 52.06 13933
9/19/2011 53.07 53.54 51.99 52.70 11092
9/16/2011 54.79 55.96 54.15 54.71 11597
9/15/2011 54.34 54.51 52.96 54.35 9487
9/14/2011 52.77 54.20 50.80 53.39 11677
9/13/2011 50.39 53.15 50.39 52.62 19239
9/12/2011 48.63 50.00 48.27 49.71 9537
9/9/2011 50.64 51.68 49.24 49.62 10729
9/8/2011 51.84 52.67 51.11 51.31 8582
9/7/2011 51.78 52.67 51.44 52.39 6540
9/6/2011 48.68 50.70 48.63 50.56 8402
9/2/2011 50.83 52.04 50.12 50.98 11444
9/1/2011 54.12 54.30 52.42 52.78 13519
8/31/2011 55.26 57.07 53.91 54.16 15758
8/30/2011 53.07 54.82 52.87 54.54 14298
8/29/2011 51.71 53.46 51.71 53.33 11836
8/26/2011 47.38 50.73 46.20 50.68 16186
8/25/2011 49.27 49.57 47.60 47.80 6715
8/24/2011 47.78 49.02 47.34 48.94 8909
8/23/2011 46.62 48.04 45.63 48.03 11615
8/22/2011 47.60 48.07 46.00 46.23 15906
8/19/2011 46.83 48.15 45.95 46.00 20893
8/18/2011 51.78 51.86 46.61 47.47 30760
8/17/2011 54.02 55.08 53.17 53.96 8899
8/16/2011 54.99 55.46 53.55 53.65 22824
8/15/2011 55.16 56.19 54.28 56.02 12141
8/12/2011 53.93 54.89 52.97 54.47 11352
8/11/2011 51.29 54.08 50.82 53.22 11128
8/10/2011 50.73 53.20 50.51 51.06 15550
8/9/2011 49.41 52.36 48.38 52.33 24971
8/8/2011 49.10 50.62 47.25 47.86 26799
8/5/2011 53.68 53.99 49.26 52.13 25993
8/4/2011 56.55 57.42 52.56 52.73 17195
8/3/2011 56.88 57.55 55.09 57.48 14901
8/2/2011 58.80 59.74 56.64 56.72 17101
8/1/2011 60.42 60.89 58.34 59.39 16104
7/29/2011 57.76 59.51 57.20 59.35 10681
7/28/2011 58.94 60.37 58.82 59.13 8771
7/27/2011 60.60 60.82 58.64 58.83 10836
7/26/2011 62.14 62.29 60.92 61.16 13799
7/25/2011 61.07 62.76 60.90 62.22 15310
7/22/2011 60.09 62.17 59.55 61.74 15002
7/21/2011 59.41 61.65 59.28 61.37 23858
7/20/2011 58.74 59.11 58.18 59.06 12326
7/19/2011 57.43 58.34 57.38 58.30 6116
7/18/2011 56.92 57.16 55.78 56.88 6090
7/15/2011 57.35 57.58 56.22 57.07 7239
7/14/2011 58.28 58.69 56.55 57.04 7977
7/13/2011 57.59 58.69 57.06 58.04 14927
7/12/2011 57.75 58.16 56.74 56.85 12009
7/11/2011 58.66 58.88 57.51 57.92 9150
7/8/2011 61.00 61.00 59.36 59.54 11263
7/7/2011 62.66 62.78 61.81 61.98 13090
7/6/2011 60.34 62.15 59.98 61.87 13750
7/5/2011 60.66 60.89 59.83 60.56 9103
7/1/2011 59.47 60.87 59.23 60.61 11738
6/30/2011 57.76 59.50 57.61 59.33 16696
6/29/2011 57.64 58.10 56.93 57.55 10605
6/28/2011 56.08 57.63 55.99 57.17 6161
6/27/2011 55.59 56.13 54.97 55.91 6640
6/24/2011 56.07 56.88 55.26 55.59 9028
6/23/2011 55.00 56.09 54.64 56.00 10443
6/22/2011 56.27 57.11 55.85 55.87 7133
6/21/2011 54.60 56.79 54.60 56.72 13136
6/20/2011 53.19 54.37 53.12 54.00 8075
6/17/2011 52.72 53.60 52.09 53.53 15298
6/16/2011 52.15 53.56 51.64 52.02 14672
6/15/2011 52.31 53.06 52.08 52.23 7552
6/14/2011 52.55 53.20 52.50 52.96 10622
6/10/2011 54.71 54.93 52.30 52.37 15418
6/9/2011 54.52 55.22 54.47 54.91 6237
6/8/2011 55.14 55.20 54.09 54.30 6827
6/7/2011 56.16 56.16 55.36 55.44 10155
6/6/2011 56.42 57.07 55.79 55.83 7950
6/3/2011 56.85 57.34 56.27 56.57 8598
6/2/2011 56.64 58.18 56.62 58.03 8319
6/1/2011 58.90 59.07 56.25 56.37 6962
5/31/2011 59.25 59.42 58.03 58.89 9538
5/27/2011 58.80 59.17 58.37 58.48 8031
5/26/2011 57.31 58.60 56.96 58.50 8630
5/25/2011 57.60 57.80 55.47 57.60 9936
5/24/2011 55.60 56.04 55.33 55.75 7666
Marketplace
Trading Center