$86.02 -0.20 (%) Kansas City Southern - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
12/16/2014110.71114.60110.16111.411,249,023
12/15/2014110.66112.13109.80110.951,081,159
12/12/2014110.60111.87109.57109.621,053,981
12/11/2014113.03113.54110.56111.871,154,651
12/10/2014115.53115.74111.89112.24761,749
12/9/2014111.93115.33111.50115.25638,599
12/8/2014116.92116.94113.28114.25821,301
12/5/2014118.43119.05116.93117.30509,101
12/4/2014119.88120.48117.81118.45708,853
12/3/2014119.30120.57119.09120.24967,552
12/2/2014115.38119.08115.23119.051,760,763
12/1/2014117.99118.00111.35115.472,225,035
11/28/2014125.61125.61118.62118.941,291,826
11/26/2014125.27125.92124.84125.30395,085
11/25/2014125.54126.01125.31125.40704,096
11/24/2014124.64125.89124.37125.14577,475
11/21/2014125.34125.34123.64124.17727,933
11/20/2014122.71124.73122.50124.20659,269
11/19/2014123.27123.56122.09122.92678,593
11/18/2014124.70125.38123.58123.72783,429
11/17/2014125.21125.38124.54124.80555,565
11/14/2014124.80126.08124.36125.88821,647
11/13/2014124.04124.83123.59124.62898,985
11/12/2014124.25125.31123.33123.55645,963
11/11/2014124.93126.49124.26124.841,100,543
11/10/2014123.81125.44123.80124.75588,410
11/7/2014124.21125.10122.66123.32697,296
11/6/2014122.40124.60122.10123.73615,992
11/5/2014121.08122.40120.10121.81645,716
11/4/2014120.80122.06120.23120.63534,357
11/3/2014122.73122.96120.77121.54728,642
10/31/2014122.50123.23121.28122.79745,757
10/30/2014120.19121.98119.36120.79816,497
10/29/2014122.14122.46119.48120.50763,258
10/28/2014120.27122.47120.27121.79743,603
10/27/2014120.10120.53118.73120.05725,139
10/24/2014120.34120.87118.89120.26641,295
10/23/2014118.78120.61118.59119.721,000,234
10/22/2014119.89121.08116.66116.791,068,853
10/21/2014117.40120.11116.91120.111,196,899
10/20/2014114.43117.41114.34116.421,101,754
10/17/2014119.14119.42113.91115.791,956,893
10/16/2014113.15118.28112.77116.411,498,689
10/15/2014113.51115.72112.11115.571,681,964
10/14/2014112.90116.22112.35115.141,799,212
10/13/2014116.66124.68111.29111.552,199,864
10/10/2014115.60116.20112.53112.571,295,330
10/9/2014119.04119.22115.21115.67874,253
10/8/2014116.64119.66115.20119.44832,204
10/7/2014119.61119.80116.85116.961,117,235
10/6/2014123.02123.49120.50120.55719,774
10/3/2014119.68122.94119.52122.031,040,574
10/2/2014116.75118.81116.22118.57827,336
10/1/2014120.11120.23116.14116.861,434,578
9/30/2014121.66123.95121.10121.20887,914
9/29/2014119.47121.81118.70121.69678,635
9/26/2014119.05120.75118.63120.07603,019
9/25/2014120.68120.68118.41119.06633,042
9/24/2014119.38121.04119.03120.95599,232
9/23/2014119.18120.08118.93119.11722,939
9/22/2014121.24121.94118.92119.66803,380
9/19/2014122.25122.52120.83121.43810,857
9/18/2014121.82122.45120.92121.86658,269
9/17/2014119.32122.88119.32121.741,490,079
9/16/2014115.24119.25114.56118.421,450,644
9/15/2014115.07115.53114.27115.28532,137
9/12/2014115.83116.16114.88114.96624,496
9/11/2014114.61115.87114.41115.65551,701
9/10/2014115.66115.75114.54115.19513,155
9/9/2014116.12116.29115.07115.53304,812
9/8/2014117.25117.44115.80116.09688,987
9/5/2014115.96117.43115.51117.21719,573
9/4/2014115.56116.83115.45116.20787,254
9/3/2014116.58116.99115.64115.73793,295
9/2/2014115.42117.00115.42116.17835,618
8/29/2014114.39115.44113.95115.36522,872
8/28/2014114.09114.72113.71114.39367,837
8/27/2014113.53114.63113.01114.57408,615
8/26/2014114.06114.25113.05113.47369,810
8/25/2014114.22114.75113.31113.71326,864
8/22/2014113.91114.18113.29113.59446,330
8/21/2014114.90114.99113.65114.26424,418
8/20/2014112.97114.68112.74114.52516,847
8/19/2014113.68113.99112.71112.95636,027
8/18/2014113.18113.93112.96113.40546,991
8/15/2014113.13113.17111.32112.54574,522
8/14/2014111.38112.47110.78112.46394,273
8/13/2014111.95111.97110.72111.00555,025
8/12/2014112.22112.58110.90111.47437,362
8/11/2014110.20112.81109.96111.67890,822
8/8/2014107.89109.75107.22109.66664,552
8/7/2014108.96109.65107.13107.40729,171
8/6/2014107.59108.79107.38108.39610,340
8/5/2014108.00108.90107.72108.36628,755
8/4/2014107.94108.89107.49108.80535,573
8/1/2014108.50109.98107.35107.79680,461
7/31/2014109.69110.59108.55109.06628,405
7/30/2014110.83111.25109.91110.81479,545
7/29/2014111.05111.31109.50110.11762,142
7/28/2014114.09114.27110.60111.031,059,698
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center