Kansas City Southern $110.83

up +0.72


30/7/2014 02:09 PM  |  NYSE : KSU  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
2/10/201268.9069.0268.0068.421,145,969
2/9/201269.4570.5768.8669.491,105,893
2/8/201269.1769.6668.1069.09620,841
2/7/201269.7169.7768.6569.17590,313
2/6/201270.2870.2869.3569.77537,863
2/3/201269.7971.1569.5370.511,044,267
2/2/201268.8569.3968.4868.72832,786
2/1/201269.7870.7268.4068.691,203,896
1/31/201269.8970.3768.4568.641,012,594
1/30/201267.7770.0067.5769.211,054,223
1/27/201267.3968.8667.1968.60855,124
1/26/201267.9768.8967.3067.56913,804
1/25/201266.8267.5766.0367.382,137,953
1/24/201265.9568.3364.0766.844,906,572
1/23/201273.1574.1071.5272.32926,175
1/20/201273.6173.7672.0673.39946,242
1/19/201272.9874.7772.6773.761,471,732
1/18/201271.9172.5571.1871.69893,184
1/17/201273.2373.2771.4271.80669,777
1/13/201271.7972.2070.3972.04741,275
1/12/201272.8573.0171.6572.59659,645
1/11/201272.6572.9672.0072.43753,102
1/10/201272.4673.9072.3372.601,296,723
1/9/201270.1671.4069.8771.28671,706
1/6/201269.9671.1269.6069.68927,018
1/5/201269.8870.2869.0969.96919,812
1/4/201268.4970.5668.0870.25972,520
1/3/201269.3970.0868.4368.711,123,498
12/30/201167.8668.7367.6368.01555,865
12/29/201166.9768.0366.6767.94460,640
12/28/201167.8267.8266.4166.63520,015
12/27/201167.7168.4067.2967.70485,457
12/23/201167.3468.1067.0267.83634,697
12/22/201165.5167.1765.4567.15996,866
12/21/201164.4765.5363.5065.431,035,397
12/20/201163.9465.2163.9464.83888,006
12/19/201164.1264.8762.6462.821,065,483
12/16/201162.6764.2262.5963.812,560,683
12/15/201162.8562.9461.6462.241,328,043
12/14/201163.2763.5261.2261.901,330,343
12/13/201166.0166.5063.5264.06897,311
12/12/201165.5065.9164.5065.45670,622
12/9/201166.1566.5565.0766.381,485,235
12/8/201166.3666.9965.1765.711,091,003
12/7/201167.3567.5866.3366.851,098,571
12/6/201169.0769.4966.8867.791,020,180
12/5/201168.9669.8868.6269.171,159,069
12/2/201169.7969.9967.5967.861,014,924
12/1/201167.5069.0467.2168.771,598,341
11/30/201169.6270.4867.9968.035,348,329
11/29/201166.6668.0065.9267.122,083,439
11/28/201165.4866.9564.7466.102,256,599
11/25/201163.4463.4462.4262.81701,992
11/23/201164.2464.2463.3263.431,141,664
11/22/201166.0167.1064.6265.002,092,481
11/21/201166.5067.2064.3566.031,991,576
11/18/201166.7968.4166.1868.021,402,351
11/17/201166.5067.5365.4166.361,580,005
11/16/201166.9868.5066.2666.491,387,400
11/15/201165.5067.8665.3067.21875,241
11/14/201166.4066.7365.4265.991,079,375
11/11/201165.6467.8965.5667.23835,811
11/10/201164.6065.3763.4964.671,111,457
11/9/201164.2165.0962.8463.591,162,011
11/8/201166.8467.0064.4766.251,087,358
11/7/201166.5366.9064.7466.451,190,746
11/4/201164.9566.5163.4666.321,337,199
11/3/201164.6566.1263.9865.931,596,697
11/2/201163.5464.0962.2263.661,037,662
11/1/201160.5563.4560.3762.211,515,856
10/31/201163.9464.6963.1563.17807,157
10/28/201165.0165.6464.5565.031,328,722
10/27/201163.5465.7663.5465.322,312,820
10/26/201161.6762.0759.8861.651,294,047
10/25/201160.7561.5459.3260.471,365,703
10/24/201160.0061.6659.7261.471,598,730
10/21/201161.0861.0857.7059.541,569,754
10/20/201158.2459.3256.0957.331,964,308
10/19/201158.4659.0057.5057.82914,244
10/18/201156.9658.9456.2158.401,362,702
10/17/201157.7657.9856.3256.611,471,161
10/14/201158.1058.7357.2158.36998,017
Trading Center