Kansas City Southern $111.03

down -3.22


28/7/2014 04:01 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
5/20/201156.4857.5956.0156.801,003,670
5/19/201156.3957.3056.1356.67887,205
5/18/201154.3656.1554.1755.97484,323
5/17/201154.0455.1353.7054.45984,767
5/16/201154.2155.2854.0654.39785,396
5/13/201155.8156.1254.0954.66702,285
5/12/201155.3956.0654.8655.69340,222
5/11/201156.9957.3255.4055.57592,890
5/10/201156.8657.4456.8157.28385,087
5/9/201156.6256.9856.1556.63508,399
5/6/201156.7457.1856.0956.44797,634
5/5/201155.7656.7155.2555.921,130,954
5/4/201156.9557.3055.6856.242,646,986
5/3/201157.6857.6856.4457.07868,702
5/2/201158.4158.9257.8257.90842,139
4/29/201158.2058.6157.7258.111,336,268
4/28/201156.2658.5056.2158.101,503,368
4/27/201155.2056.3355.2056.201,064,377
4/26/201153.7455.6953.6055.211,142,566
4/25/201153.3553.5952.8353.41733,175
4/21/201154.0355.1652.9153.001,334,441
4/20/201153.3253.4451.5551.981,434,534
4/19/201151.6552.4151.5052.33764,732
4/18/201151.5351.7550.2751.421,215,180
4/15/201152.1652.8251.5252.60736,556
4/14/201151.5852.0651.1451.84539,618
4/13/201151.7752.0451.1851.99728,731
4/12/201151.2352.3251.0451.27577,139
4/11/201152.0052.2151.2051.53782,830
4/8/201153.3953.3951.4752.01741,183
4/7/201153.7654.0353.0153.12531,224
4/6/201154.8254.8253.2553.80584,840
4/5/201154.8055.2654.3154.36660,973
4/4/201154.6555.1054.2855.06993,469
4/1/201154.8455.2054.0154.47929,891
3/31/201153.8654.5353.6854.451,074,415
3/30/201154.8455.0054.0354.07926,324
3/29/201154.1554.7053.6654.49734,428
3/28/201154.2554.9054.1254.35746,935
3/25/201153.9254.7453.7154.23662,689
3/24/201152.4954.0052.0053.831,339,362
3/23/201152.1652.6351.5752.20775,659
3/22/201152.6053.3752.4052.431,551,729
3/21/201151.7552.9951.5052.93843,068
3/18/201152.2052.2550.4650.711,322,340
3/17/201151.4652.2050.9651.40635,998
3/16/201151.0452.1850.3350.551,115,967
3/15/201149.2551.3748.0651.071,605,453
3/14/201152.3352.8950.8951.231,014,077
3/11/201151.7253.4251.1653.031,109,671
3/10/201153.0053.2451.6251.871,442,413
3/9/201153.9554.8753.4854.15677,601
3/8/201152.9354.4552.4254.25639,497
3/7/201154.3154.5752.3252.84862,619
3/4/201154.1054.1553.2353.95783,408
3/3/201153.3554.2052.6554.06951,126
3/2/201152.3953.3752.2552.731,087,452
3/1/201154.2454.4552.0052.31767,611
2/28/201154.3354.9353.6153.841,118,018
2/25/201153.0354.1153.0054.09915,501
2/24/201152.4853.0951.8552.641,075,849
2/23/201153.4453.5751.1852.621,017,967
2/22/201154.8355.3053.1753.37883,564
2/18/201156.3356.3655.0455.47461,330
2/17/201156.4156.4755.5356.11758,963
2/16/201156.2056.9855.9856.511,284,059
2/15/201154.8056.1854.6056.041,285,089
2/14/201154.7555.3854.5154.94476,111
2/11/201153.6155.3253.1854.751,066,728
2/10/201151.6154.1651.6053.841,440,829
2/9/201150.8451.9950.7051.991,699,816
2/8/201151.2051.3950.5651.08486,237
2/7/201151.4351.8951.1351.18565,515
2/4/201151.3751.4950.6251.11396,024
2/3/201151.5752.0650.8351.18695,249
2/2/201151.8552.4951.4351.601,455,191
2/1/201150.6552.3650.5551.851,384,195
1/31/201149.0750.1949.0749.98860,299
1/28/201149.2451.2748.7648.871,635,313
1/27/201148.4349.7847.9549.491,762,354
1/26/201147.6748.6647.3148.421,723,708
1/25/201147.9048.8147.1447.291,781,356
1/24/201147.7348.1547.3848.06929,597
1/21/201148.8449.2047.6047.711,036,412
1/20/201149.2449.3347.5948.491,281,883
1/19/201152.0452.2949.2749.801,338,128
1/18/201152.0652.3151.4052.311,030,190
1/14/201151.8652.1551.6852.04348,048
1/13/201151.4852.2351.2751.86469,023
1/12/201151.9851.9950.8851.381,673,816
1/11/201152.6752.7251.1051.43609,387
1/10/201150.8652.5050.7652.171,322,877
1/7/201150.5251.4650.5251.25916,437
1/6/201149.8750.6849.8750.421,524,675
1/5/201148.5350.0248.3549.962,295,696
1/4/201148.7149.1748.5648.821,115,411
1/3/201148.2949.4948.2948.62860,717
12/31/201048.0648.3147.8347.86387,216
12/30/201047.9348.3847.9248.13223,535
12/29/201047.6448.1547.5848.06271,512
Trading Center