Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.80 35.54 34.50 34.51 633,700 -0.16(-0.46%)
Jul 30, 2007 35.25 35.46 34.53 34.67 1,413,350 -0.47(-1.34%)
Jul 27, 2007 35.86 36.32 35.00 35.14 989,800 -0.87(-2.42%)
Jul 26, 2007 35.33 37.73 32.77 36.01 2,641,400 -2.32(-6.05%)
Jul 25, 2007 39.51 39.82 38.11 38.33 732,522 -0.85(-2.17%)
Jul 24, 2007 39.75 40.12 39.12 39.18 866,000 -1.08(-2.68%)
Jul 23, 2007 40.60 40.80 40.22 40.26 262,200 -0.02(-0.05%)
Jul 20, 2007 40.98 40.98 40.07 40.28 432,100 -0.63(-1.54%)
Jul 19, 2007 41.47 41.75 40.52 40.91 419,100 -0.03(-0.07%)
Jul 18, 2007 41.95 41.95 40.75 40.94 1,462,000 +0.49(+1.21%)
Jul 17, 2007 40.61 41.00 40.31 40.45 646,300 -0.22(-0.54%)
Jul 16, 2007 39.40 40.84 39.15 40.67 968,400 +1.12(+2.83%)
Jul 13, 2007 38.95 39.59 38.61 39.55 397,600 +0.39(+1.00%)
Jul 12, 2007 38.57 39.22 38.35 39.16 430,200 +0.50(+1.29%)
Jul 11, 2007 37.85 38.70 37.85 38.66 1,143,500 +0.66(+1.74%)
Jul 10, 2007 38.69 38.70 37.85 38.00 766,400 -0.95(-2.44%)
Jul 09, 2007 39.07 39.38 38.69 38.95 640,600 +0.14(+0.36%)
Jul 06, 2007 38.80 38.99 38.48 38.81 395,500 -0.06(-0.15%)
Jul 05, 2007 38.76 38.91 38.52 38.87 338,900 +0.14(+0.36%)
Jul 03, 2007 38.37 38.76 38.31 38.73 415,800 +0.42(+1.10%)
Jul 02, 2007 37.54 38.61 37.68 38.31 399,200 +0.77(+2.05%)
Jun 29, 2007 37.91 38.22 37.41 37.54 497,309 -0.37(-0.98%)
Jun 28, 2007 37.86 38.40 37.86 37.91 270,900 +0.08(+0.21%)
Jun 27, 2007 37.47 37.98 37.02 37.83 464,000 +0.36(+0.96%)
Jun 26, 2007 38.82 38.82 37.47 37.47 533,002 -1.18(-3.05%)
Jun 25, 2007 38.52 39.03 38.33 38.65 498,600 +0.20(+0.52%)
Jun 22, 2007 39.06 39.14 38.22 38.45 1,019,700 -0.86(-2.19%)
Jun 21, 2007 39.18 39.46 38.56 39.31 361,800 +0.11(+0.28%)
Jun 20, 2007 40.30 40.30 39.07 39.20 420,200 -1.10(-2.73%)
Jun 19, 2007 40.22 40.57 40.03 40.30 312,200 -0.12(-0.30%)
Jun 18, 2007 40.65 40.65 39.96 40.42 346,700 -0.08(-0.20%)
Jun 15, 2007 40.44 40.76 40.39 40.50 455,100 +0.23(+0.57%)
Jun 14, 2007 40.45 40.72 40.08 40.27 750,300 +0.00(+0.00%)
Jun 13, 2007 39.55 40.47 39.32 40.27 717,900 +0.82(+2.08%)
Jun 12, 2007 40.55 40.55 39.45 39.45 761,700 -1.21(-2.98%)
Jun 11, 2007 41.00 41.09 40.55 40.66 499,400 -0.18(-0.44%)
Jun 08, 2007 40.05 40.96 40.01 40.84 609,761 +0.56(+1.39%)
Jun 07, 2007 41.40 41.45 40.21 40.28 727,100 -1.11(-2.68%)
Jun 06, 2007 42.05 42.24 41.03 41.39 956,800 -0.66(-1.57%)
Jun 05, 2007 42.50 42.59 41.71 42.05 898,900 -0.35(-0.83%)
Jun 04, 2007 42.50 42.57 42.20 42.40 917,900 -0.10(-0.24%)
Jun 01, 2007 41.46 43.00 41.42 42.50 879,600 +1.45(+3.53%)
May 31, 2007 40.36 41.45 40.36 41.05 817,803 +0.72(+1.79%)
May 30, 2007 39.88 40.41 39.42 40.33 828,700 +0.13(+0.32%)
May 29, 2007 40.45 40.62 39.87 40.20 872,400 +0.00(+0.00%)
May 25, 2007 40.00 40.58 40.00 40.20 447,700 +0.23(+0.58%)
May 24, 2007 40.88 41.22 39.88 39.97 900,100 -0.79(-1.94%)
May 23, 2007 40.50 40.99 40.50 40.76 940,900 +0.38(+0.94%)
May 22, 2007 40.21 40.71 39.91 40.38 887,810 +0.38(+0.95%)
May 21, 2007 40.26 40.30 39.83 40.00 538,700 -0.10(-0.25%)
May 18, 2007 39.89 40.10 39.48 40.10 438,750 +0.23(+0.58%)
May 17, 2007 39.23 40.19 39.18 39.87 782,600 +0.69(+1.76%)
May 16, 2007 38.79 39.21 38.48 39.18 643,100 +0.63(+1.63%)
May 15, 2007 38.93 39.18 38.52 38.55 532,289 -0.51(-1.31%)
May 14, 2007 38.81 39.20 38.52 39.06 435,000 +0.25(+0.64%)
May 11, 2007 38.59 39.15 38.57 38.81 495,515 +0.45(+1.17%)
May 10, 2007 39.00 39.01 37.88 38.36 464,417 -0.64(-1.64%)
May 09, 2007 39.35 39.43 38.77 39.00 403,600 -0.38(-0.96%)
May 08, 2007 38.40 39.51 38.33 39.38 510,000 +1.02(+2.66%)
May 07, 2007 38.75 38.82 38.18 38.36 468,695 -0.23(-0.60%)
May 04, 2007 38.37 38.78 38.17 38.59 487,600 +0.29(+0.76%)
May 03, 2007 38.15 38.70 37.85 38.30 568,150 +0.22(+0.58%)
May 02, 2007 37.45 38.13 37.37 38.08 621,900 +0.78(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.