$94.75 -1.29 (%) Kansas City Southern - New York Stock Exchange, Inc.

Apr. 29, 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
12/10/2013119.75122.13118.97119.03996,633
12/9/2013117.80120.22117.80119.881,047,556
12/6/2013118.94119.92118.02118.15828,156
12/5/2013119.79120.30117.95118.09842,683
12/4/2013120.12121.10118.23119.98553,755
12/3/2013121.27121.68120.17121.02435,311
12/2/2013121.41122.40120.65121.83490,359
11/29/2013121.52122.51120.87121.02211,102
11/27/2013121.88122.38121.28121.43343,768
11/26/2013122.01122.62121.35121.55393,531
11/25/2013121.62122.74121.58121.98554,825
11/22/2013122.46122.46121.07121.80550,418
11/21/2013121.80122.96121.00122.14497,794
11/20/2013121.60122.11120.60121.18549,485
11/19/2013124.43124.88121.13121.52637,126
11/18/2013125.05125.50123.79124.40713,503
11/15/2013125.18125.95123.88125.02483,666
11/14/2013125.38125.96124.56125.20284,495
11/13/2013123.16125.19123.01125.04504,039
11/12/2013123.86124.18122.98123.83474,112
11/11/2013123.20124.68123.03124.00336,741
11/8/2013122.17123.32121.70123.32384,286
11/7/2013124.86125.33122.18122.49739,285
11/6/2013124.94125.86123.38124.52905,266
11/5/2013123.76124.90123.29124.60584,063
11/4/2013123.50124.15122.93124.06528,758
11/1/2013121.99123.32121.50122.61523,812
10/31/2013121.38122.48120.91121.52656,489
10/30/2013123.79124.16121.40121.91674,446
10/29/2013123.22123.94123.08123.63458,252
10/28/2013123.30123.77122.26122.77679,619
10/25/2013124.44124.45122.99123.49823,909
10/24/2013124.02124.55122.94124.46751,388
10/23/2013120.89123.91120.65123.661,439,989
10/22/2013118.50120.92118.35120.771,115,422
10/21/2013117.62118.12115.93118.05865,955
10/18/2013116.05118.88114.51117.351,398,247
10/17/2013112.65113.24112.02113.16973,026
10/16/2013112.03113.30111.24113.24848,719
10/15/2013112.59113.10111.03111.44635,514
10/14/2013112.73113.33112.25112.73629,651
10/11/2013113.00113.76112.39113.29450,725
10/10/2013110.95113.51110.95113.10519,278
10/9/2013110.75110.75107.84109.871,252,479
10/8/2013110.95112.58110.67110.711,123,113
10/7/2013111.10111.78110.32111.08449,218
10/4/2013109.99112.42109.09111.99633,543
10/3/2013110.42110.96108.77110.39903,811
10/2/2013110.44111.27109.90111.06970,749
10/1/2013109.40111.70109.14111.49389,149
9/30/2013108.73109.84108.41109.36545,349
9/27/2013109.98110.47109.41110.11405,007
9/26/2013109.96110.43109.32110.39425,158
9/25/2013111.35111.47109.72109.83452,629
9/24/2013110.30111.75109.84111.13537,320
9/23/2013111.15111.44110.03110.39607,493
9/20/2013112.25112.97111.24111.42622,450
9/19/2013112.78113.24111.64112.24937,570
9/18/2013111.13113.20111.13112.751,158,470
9/17/2013111.57112.05110.78111.43580,897
9/16/2013112.35112.44110.91111.20740,471
9/13/2013109.74110.84109.24110.29373,571
9/12/2013111.32111.46109.13109.73454,712
9/11/2013111.33112.00110.29111.051,476,538
9/10/2013110.57111.92109.92111.85438,725
9/9/2013108.33109.80107.96109.72325,312
9/6/2013108.59109.21107.24108.05275,201
9/5/2013107.65108.83107.42108.39248,187
9/4/2013105.83108.35105.66108.08390,494
9/3/2013106.63107.46105.24105.99322,937
8/30/2013107.29107.48105.10105.42383,682
8/29/2013105.15107.29104.95106.94644,874
8/28/2013105.30105.82104.02105.31497,400
8/27/2013106.30107.11105.18105.34570,347
8/26/2013108.44108.99107.26107.70508,290
8/23/2013108.58108.64107.36108.50481,177
8/22/2013106.26108.71105.99108.54456,815
8/21/2013107.18107.18105.26105.84530,006
8/20/2013105.82107.64105.16107.12638,252
8/19/2013106.38106.50105.42105.75463,067
8/16/2013105.54106.82105.01106.52486,276
8/15/2013106.06106.24104.54105.79510,825
8/14/2013108.02108.93106.81107.14527,199
8/13/2013108.01109.52107.28109.21699,857
8/12/2013107.00108.22106.81108.01481,533
8/9/2013107.69108.49107.20108.10571,492
8/8/2013107.45108.19106.89107.82792,733
8/7/2013107.19107.79106.24106.42644,812
8/6/2013108.85109.42107.27107.76794,330
8/5/2013110.06110.82108.46108.89818,310
8/2/2013110.71111.57109.58110.06925,180
8/1/2013109.47112.05109.32110.711,082,634
7/31/2013108.04109.19107.19107.75731,065
7/30/2013108.73108.86107.37107.89654,611
7/29/2013109.74110.12108.02108.17769,093
7/26/2013110.13110.56108.54110.131,022,430
7/25/2013110.60111.47108.80110.231,082,611
7/24/2013113.32113.57110.63110.811,162,871
7/23/2013115.96116.31113.24113.251,110,939
7/22/2013118.68118.68115.49115.82718,335
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center