Kansas City Southern $101.44

up +2.28


16/4/2014 06:40 PM  |  NYSE : KSU  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
1/31/201149.0750.1949.0749.98860,299
1/28/201149.2451.2748.7648.871,635,310
1/27/201148.4349.7847.9549.491,762,350
1/26/201147.6748.6647.3148.421,723,710
1/25/201147.9048.8147.1447.291,781,360
1/24/201147.7348.1547.3848.06929,597
1/21/201148.8449.2047.6047.711,036,410
1/20/201149.2449.3347.5948.491,281,880
1/19/201152.0452.2949.2749.801,338,130
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
1/12/201151.9851.9950.8851.381,673,820
1/11/201152.6752.7251.1051.43609,387
1/10/201150.8652.5050.7652.171,322,880
1/7/201150.5251.4650.5251.25916,437
1/6/201149.8750.6849.8750.421,524,680
1/5/201148.5350.0248.3549.962,295,700
1/4/201148.7149.1748.5648.821,115,410
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
12/28/201048.1248.1547.2947.56377,153
12/27/201047.5048.1847.3348.03223,707
12/23/201048.2348.4147.6247.77329,637
12/22/201048.4348.4947.8848.20354,072
12/21/201047.9548.6047.7848.27653,672
12/20/201048.2048.2647.0747.49760,946
12/17/201048.1348.3147.6948.02953,124
12/16/201047.6548.4047.0548.25605,152
12/15/201047.6949.4147.2547.431,198,660
12/14/201048.1948.6047.5047.78842,764
12/13/201049.4249.4847.8247.941,646,800
12/10/201049.7350.0749.2749.98728,330
12/9/201048.9249.7948.7349.57761,151
12/8/201049.1949.8048.3748.50858,607
12/7/201049.8249.8748.8748.981,133,630
12/6/201049.0649.3848.5748.97802,435
12/3/201048.2849.4848.2849.29986,238
12/2/201047.9848.7547.9648.47887,551
12/1/201048.3448.7847.8547.981,194,760
11/30/201047.3847.7947.1247.341,164,880
11/29/201047.4148.1047.0648.001,125,880
11/26/201047.2148.0146.9947.84338,876
11/24/201046.2447.8146.2447.701,000,080
11/23/201045.9746.1545.3145.72914,155
11/22/201046.5047.4346.3346.76996,939
11/19/201046.1147.0145.6746.90912,117
11/18/201045.2746.8745.2746.211,226,380
11/17/201044.2244.9843.5944.651,042,260
11/16/201044.7645.1043.4544.001,187,260
11/15/201045.2045.6744.9745.19782,587
11/12/201045.5045.9444.5044.74696,942
11/11/201045.2946.2345.0846.031,032,040
11/10/201045.2045.8644.8545.861,341,300
11/9/201046.9147.0045.0145.211,209,920
11/8/201046.6347.1446.1646.841,177,340
11/5/201045.7846.5945.5546.531,451,300
11/4/201045.7146.5845.2645.852,301,770
11/3/201044.4045.0644.1145.041,193,020
11/2/201044.3444.5743.9144.30755,032
11/1/201044.0944.7343.3943.75755,724
10/29/201043.5044.1143.5043.82702,073
10/28/201043.5944.5043.0843.781,263,010
10/27/201043.4043.6942.6743.371,390,040
10/26/201041.4944.9141.0043.612,976,950
10/25/201042.2542.9941.8141.941,199,460
10/22/201041.8842.3341.6742.06603,655
10/21/201042.3242.8441.1841.841,506,040
10/20/201040.9642.8740.9642.221,305,920
10/19/201040.9041.5640.5040.85888,350
10/18/201041.5141.8141.2341.57676,008
10/15/201041.6241.9940.7741.421,133,300
10/14/201041.4941.6940.8941.271,227,280
10/13/201040.1241.9440.0741.502,204,240
10/12/201039.3939.8538.6439.651,072,060
10/11/201039.6340.0039.3239.54597,741
10/8/201038.5139.8738.1639.471,040,270
10/7/201038.9438.9437.9638.55909,501
10/6/201038.3038.9638.1538.72899,834
10/5/201037.3238.5337.2338.321,331,620
10/4/201037.1937.6236.2736.84852,733
10/1/201037.6137.8036.1737.261,826,830
9/30/201038.4138.4137.2137.411,371,790
9/29/201038.1338.4737.8838.10999,778
9/28/201038.6738.6737.7138.40640,374
9/27/201039.0439.0838.5738.62662,244
9/24/201038.6039.2838.5639.14836,446
9/23/201037.8038.3837.3937.931,152,180
9/22/201038.4438.8337.8338.24655,605
9/21/201038.6039.1038.4238.64948,355
9/20/201038.8339.1438.3738.521,266,420
9/17/201038.3038.8437.8938.561,207,390
9/16/201038.6339.1037.8238.08876,585
9/15/201038.7239.0438.3638.66753,855
9/14/201039.1339.4838.6738.731,002,340
9/13/201038.8739.3038.6639.141,053,860
9/10/201037.8338.4537.6938.18771,573
9/9/201038.5838.6437.6337.801,194,970
Trading Center