Kansas City Southern $114.52

down 0.00


20/8/2014 04:02 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
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
10/13/201157.0757.4656.0657.18953,169
10/12/201157.6559.6757.3657.951,203,509
10/11/201155.6757.8155.0756.951,403,768
10/10/201155.9056.4855.1056.451,066,516
10/7/201155.6456.2253.9354.55980,032
10/6/201153.9255.9953.6555.221,553,262
10/5/201151.5054.2351.0453.921,263,743
10/4/201147.8052.5047.1251.261,688,301
10/3/201149.4950.9348.5748.581,814,620
9/30/201151.0451.5049.9349.961,461,964
9/29/201151.2452.3450.7652.271,362,704
9/28/201151.9453.2349.9350.041,241,541
9/27/201152.0354.0551.3451.581,371,154
9/26/201150.1650.4948.0550.421,027,289
9/23/201148.4149.4547.9849.411,018,822
9/22/201147.4249.5846.8948.461,765,215
9/21/201151.8352.4249.6649.691,827,694
9/20/201153.1654.7852.0452.061,393,292
9/19/201153.0753.5451.9952.701,109,177
9/16/201154.7955.9654.1554.711,159,618
9/15/201154.3454.5152.9654.35948,616
9/14/201152.7754.2050.8053.391,167,645
9/13/201150.3953.1550.3952.621,923,964
9/12/201148.6350.0048.2749.71953,616
9/9/201150.6451.6849.2449.621,072,866
9/8/201151.8452.6751.1151.31858,183
9/7/201151.7852.6751.4452.39653,976
9/6/201148.6850.7048.6350.56840,202
9/2/201150.8352.0450.1250.981,144,327
9/1/201154.1254.3052.4252.781,351,829
8/31/201155.2657.0753.9154.161,575,775
8/30/201153.0754.8252.8754.541,429,710
8/29/201151.7153.4651.7153.331,183,517
8/26/201147.3850.7346.2050.681,618,504
8/25/201149.2749.5747.6047.80671,484
8/24/201147.7849.0247.3448.94890,893
8/23/201146.6248.0445.6348.031,161,425
8/22/201147.6048.0746.0046.231,590,553
8/19/201146.8348.1545.9546.002,089,233
8/18/201151.7851.8646.6147.473,075,952
8/17/201154.0255.0853.1753.96889,843
8/16/201154.9955.4653.5553.652,282,344
8/15/201155.1656.1954.2856.021,214,048
8/12/201153.9354.8952.9754.471,135,148
8/11/201151.2954.0850.8253.221,112,799
8/10/201150.7353.2050.5151.061,554,904
8/9/201149.4152.3648.3852.332,497,049
8/8/201149.1050.6247.2547.862,679,839
8/5/201153.6853.9949.2652.132,599,216
8/4/201156.5557.4252.5652.731,719,493
8/3/201156.8857.5555.0957.481,490,007
8/2/201158.8059.7456.6456.721,710,029
8/1/201160.4260.8958.3459.391,610,401
7/29/201157.7659.5157.2059.351,068,082
7/28/201158.9460.3758.8259.13877,015
7/27/201160.6060.8258.6458.831,083,547
7/26/201162.1462.2960.9261.161,379,823
7/25/201161.0762.7660.9062.221,530,937
7/22/201160.0962.1759.5561.741,500,169
7/21/201159.4161.6559.2861.372,385,148
7/20/201158.7459.1158.1859.061,232,570
7/19/201157.4358.3457.3858.30611,531
7/18/201156.9257.1655.7856.88608,934
7/15/201157.3557.5856.2257.07723,888
7/14/201158.2858.6956.5557.04797,607
7/13/201157.5958.6957.0658.041,492,630
7/12/201157.7558.1656.7456.851,200,823
7/11/201158.6658.8857.5157.92914,927
7/8/201161.0061.0059.3659.541,126,256
7/7/201162.6662.7861.8161.981,308,949
7/6/201160.3462.1559.9861.871,374,986
7/5/201160.6660.8959.8360.56910,274
7/1/201159.4760.8759.2460.611,173,794
6/30/201157.7659.5057.6159.331,669,561
6/29/201157.6458.1056.9357.551,060,490
6/28/201156.0857.6355.9957.17616,032
6/27/201155.5956.1354.9755.91663,930
6/24/201156.0756.8855.2655.59902,702
6/23/201155.0056.0954.6456.001,044,254
6/22/201156.2757.1155.8555.87713,890
6/21/201154.6056.7954.6056.721,313,520
6/20/201153.1954.3753.1254.00807,456
6/17/201152.7253.6052.0953.531,530,041
6/16/201152.1553.5651.6452.021,467,156
Trading Center