$87.91 +3.41 (%) Kansas City Southern - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/2014101.07101.4197.4697.581,046,034
4/9/201499.66101.3098.79101.28963,190
4/8/2014100.13100.5299.0299.191,165,799
4/7/2014100.65101.8199.1299.911,192,827
4/4/2014102.94103.0099.35100.732,652,396
4/3/2014104.24104.57103.70104.48931,397
4/2/2014103.25105.73103.16104.301,687,046
4/1/2014102.76103.15101.70103.121,048,336
3/31/2014100.22102.5499.43102.061,334,281
3/28/201498.37100.6898.0899.611,687,575
3/27/201497.4398.7797.2097.891,007,308
3/26/2014100.00100.4697.4897.521,345,438
3/25/201499.20100.2899.1399.791,002,699
3/24/201499.0099.3397.1098.44951,326
3/21/2014100.46101.1298.5698.581,620,084
3/20/201499.2999.9898.3199.51783,694
3/19/2014100.07100.7399.3799.84976,159
3/18/201498.82100.1398.1899.981,115,586
3/17/201497.4099.0897.4098.48942,829
3/14/201497.9298.3396.4996.601,633,792
3/13/2014101.52101.8897.1197.912,632,227
3/12/201499.89102.2499.60101.241,989,806
3/11/201499.30101.0598.16100.232,285,071
3/10/201498.1499.2097.4999.161,667,581
3/7/201498.1699.1197.0098.371,509,450
3/6/201496.9297.9096.7597.55886,177
3/5/201496.8397.5396.4196.78978,274
3/4/201496.2497.2696.0097.031,242,005
3/3/201493.4595.4292.9494.661,385,826
2/28/201493.1094.2292.4893.921,277,411
2/27/201491.7193.7591.4593.251,557,520
2/26/201493.2393.2991.4592.192,842,838
2/25/201494.4994.8792.5593.392,454,519
2/24/201495.3595.8594.4794.601,874,188
2/21/201494.8797.3694.3395.582,402,363
2/20/201491.2294.5791.0794.232,315,133
2/19/201492.1893.5090.8991.122,314,751
2/18/201493.9194.7388.5691.676,378,663
2/14/201498.6298.9095.0495.963,458,969
2/13/201499.59100.1298.2098.522,527,593
2/12/2014102.21102.48100.30100.921,377,740
2/11/2014101.34102.57101.24102.11969,307
2/10/2014102.63102.78101.06101.71892,818
2/7/2014101.93103.09101.00102.59964,376
2/6/2014100.27101.58100.00101.141,014,249
2/5/2014100.75101.0499.0899.921,257,672
2/4/2014100.64102.59100.42101.071,578,632
2/3/2014105.29106.18100.04100.252,443,694
1/31/2014104.03106.10103.46105.591,819,043
1/30/2014102.38106.00102.38105.532,020,636
1/29/2014101.00104.25100.51102.072,369,693
1/28/2014100.04101.74100.04101.571,676,988
1/27/2014100.38100.5498.2299.292,629,733
1/24/2014103.01104.0092.5099.4914,629,360
1/23/2014116.65117.85116.50117.281,185,959
1/22/2014117.69118.82117.00117.02874,001
1/21/2014117.54117.83116.17117.17629,269
1/17/2014116.39117.43116.31116.31932,672
1/16/2014117.34117.56116.22117.10921,693
1/15/2014118.22119.68117.92119.16853,423
1/14/2014116.26118.17115.69117.95695,602
1/13/2014116.32117.62115.61116.011,232,516
1/10/2014116.60117.09114.64116.381,079,395
1/9/2014117.36117.85115.24116.601,068,164
1/8/2014117.76118.42115.94117.09817,050
1/7/2014116.76118.11116.37117.99972,329
1/6/2014119.93120.21115.68116.371,203,921
1/3/2014120.28121.71119.30119.77592,376
1/2/2014123.04123.21119.46120.00801,815
12/31/2013122.88123.89122.70123.83508,166
12/30/2013122.04122.65121.25122.33327,370
12/27/2013123.45124.10121.45122.04390,536
12/26/2013123.10123.96122.82123.67352,496
12/24/2013122.04123.98121.96123.09447,095
12/23/2013122.25122.63121.26122.28501,283
12/20/2013121.30122.16120.23121.731,144,081
12/19/2013120.41120.76118.93120.60552,280
12/18/2013117.92120.89117.35120.80832,458
12/17/2013118.72118.77117.04117.48664,763
12/16/2013116.50119.19116.05118.80658,926
12/13/2013117.00118.55117.00117.44654,792
12/12/2013116.97117.44116.16117.05586,020
12/11/2013119.33119.40116.41117.01708,396
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center