$120.79 +0.29 (%) Kansas City Southern - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSU historical data

Date Open High Low Close Volume
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
6/15/201152.3153.0652.0852.23755,114
6/14/201152.5553.2052.5052.961,062,109
6/13/201152.3253.1851.4751.811,167,974
6/10/201154.7154.9352.3052.371,541,797
6/9/201154.5255.2254.4754.91623,605
6/8/201155.1455.2054.0954.30682,632
6/7/201156.1656.1655.3655.441,015,573
6/6/201156.4257.0755.7955.83794,965
6/3/201156.8557.3456.2756.57859,770
6/2/201156.6458.1856.6258.03831,997
6/1/201158.9059.0756.2556.37696,151
5/31/201159.2559.4258.0358.89953,757
5/27/201158.8059.1758.3758.48803,071
5/26/201157.3158.6056.9658.50864,704
5/25/201155.5757.8055.4757.60993,641
5/24/201155.6056.0455.3355.75766,577
5/23/201155.8656.0054.8955.53734,102
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
Trading Center