$116.42 +0.63 (%) Kansas City Southern - NYSE

Oct. 20, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center