$124.17 -0.03 (%) Kansas City Southern - NYSE

Nov. 21, 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
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
5/10/201274.7474.9772.2672.631,141,716
5/9/201274.4375.0473.5573.76983,010
5/8/201274.7775.3973.5075.301,313,062
5/7/201274.8575.7074.5075.34857,849
5/4/201275.9276.0074.6275.10984,564
5/3/201278.0478.4976.1676.33840,134
5/2/201276.5077.4375.5877.291,347,599
5/1/201277.0079.5077.0078.30941,259
4/30/201278.1778.3276.4677.02813,692
4/27/201278.3179.1777.1778.361,010,620
4/26/201276.7277.9776.2277.501,270,774
4/25/201275.7577.6575.2677.341,444,915
4/24/201271.0975.3170.9275.092,220,319
4/23/201270.6070.9568.8870.861,547,398
4/20/201271.8672.3471.2871.411,087,234
4/19/201273.4273.6470.8871.371,005,268
4/18/201273.5974.4773.0873.65686,530
4/17/201273.2674.2772.7774.02597,881
4/16/201273.2773.4972.3672.81781,569
4/13/201272.3573.2571.8772.59711,973
4/12/201269.7973.2269.7972.741,016,096
4/11/201270.2870.4869.5169.731,101,381
4/10/201271.5571.6068.7169.211,283,776
4/9/201271.0772.4170.7771.76756,774
4/5/201271.9772.9471.8272.60850,903
4/4/201272.4372.7671.4772.19705,866
4/3/201272.6573.3371.8073.27918,920
4/2/201271.1673.4670.4872.64970,304
3/30/201271.4272.1171.1071.69844,142
3/29/201270.8471.0369.2070.67894,262
3/28/201271.7271.9770.5871.55605,219
3/27/201271.8172.3071.3371.84863,964
3/26/201271.5171.8070.7871.471,367,880
3/23/201271.5971.5970.2570.45839,505
3/22/201272.3772.3770.6171.18723,213
3/21/201272.3073.8071.8073.341,030,074
3/20/201273.0573.0871.6071.97702,030
3/19/201274.4174.6673.6373.69752,129
3/16/201274.0174.9873.6574.671,325,098
3/15/201270.0274.2970.0273.511,495,378
3/14/201271.4471.7369.9470.02870,501
3/13/201269.2671.4069.0671.381,316,762
3/12/201268.9369.2868.5068.73738,292
3/9/201270.2570.3669.0569.25741,715
3/8/201269.7670.3768.6870.02904,800
3/7/201268.1269.3968.0069.03672,921
3/6/201267.6568.3066.9567.991,158,539
3/5/201269.7469.7468.2468.701,081,369
3/2/201270.8470.9169.2869.75476,032
3/1/201269.6370.9469.5170.81798,730
2/29/201269.5769.9668.9869.581,114,602
2/28/201269.6869.8268.8469.50871,483
2/27/201268.7069.9468.4169.33671,845
2/24/201268.1069.8967.9369.24822,265
2/23/201266.8868.1566.6068.00784,297
2/22/201266.2267.0666.0266.99770,857
2/21/201266.2767.1965.9366.63792,280
2/17/201267.1867.8966.1366.241,093,302
2/16/201266.8967.3166.1966.751,215,262
2/15/201270.0770.2166.3266.931,327,681
2/14/201269.3369.9268.7169.60647,444
2/13/201269.1969.7268.2469.61803,935
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center