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 (%)
Apr 30, 2004 14.10 14.10 13.80 13.85 374,200 -0.15(-1.07%)
Apr 29, 2004 13.94 14.09 13.80 14.00 410,200 +0.06(+0.43%)
Apr 28, 2004 13.93 14.15 13.80 13.94 394,900 +0.04(+0.29%)
Apr 27, 2004 14.21 14.30 13.90 13.90 320,200 -0.21(-1.49%)
Apr 26, 2004 14.34 14.40 14.00 14.11 200,400 -0.23(-1.60%)
Apr 23, 2004 14.25 14.40 14.13 14.34 551,300 +0.09(+0.63%)
Apr 22, 2004 14.00 14.33 13.99 14.25 476,900 +0.30(+2.15%)
Apr 21, 2004 13.64 14.00 13.54 13.95 288,500 +0.32(+2.35%)
Apr 20, 2004 14.00 14.00 13.63 13.63 194,900 -0.32(-2.29%)
Apr 19, 2004 14.05 14.08 13.92 13.95 346,500 -0.19(-1.34%)
Apr 16, 2004 14.00 14.16 13.90 14.14 211,500 +0.23(+1.65%)
Apr 15, 2004 13.85 14.00 13.85 13.91 146,100 -0.02(-0.14%)
Apr 14, 2004 13.85 14.08 13.83 13.93 358,400 +0.02(+0.14%)
Apr 13, 2004 14.17 14.24 13.91 13.91 222,700 -0.26(-1.83%)
Apr 12, 2004 14.19 14.40 13.97 14.17 296,500 -0.09(-0.63%)
Apr 08, 2004 14.47 14.47 14.19 14.26 201,900 -0.21(-1.45%)
Apr 07, 2004 14.07 14.58 14.07 14.47 764,700 +0.40(+2.84%)
Apr 06, 2004 14.36 14.36 14.00 14.07 380,000 -0.29(-2.02%)
Apr 05, 2004 14.19 14.36 14.05 14.36 356,200 +0.11(+0.77%)
Apr 02, 2004 14.05 14.25 14.05 14.25 260,100 +0.23(+1.64%)
Apr 01, 2004 13.90 14.19 13.90 14.02 814,400 +0.12(+0.86%)
Mar 31, 2004 13.77 13.97 13.76 13.90 212,400 +0.03(+0.22%)
Mar 30, 2004 13.90 14.00 13.76 13.87 158,800 -0.04(-0.29%)
Mar 29, 2004 13.78 13.94 13.76 13.91 212,500 +0.16(+1.16%)
Mar 26, 2004 13.80 13.97 13.70 13.75 153,000 +0.05(+0.36%)
Mar 25, 2004 13.40 13.82 13.40 13.70 265,800 +0.31(+2.32%)
Mar 24, 2004 13.70 13.78 13.39 13.39 427,500 -0.36(-2.62%)
Mar 23, 2004 13.73 13.89 13.68 13.75 260,300 +0.05(+0.36%)
Mar 22, 2004 13.67 13.80 13.65 13.70 603,400 +0.04(+0.29%)
Mar 19, 2004 13.95 13.95 13.65 13.66 567,300 -0.19(-1.37%)
Mar 18, 2004 13.75 14.01 13.70 13.85 185,900 -0.05(-0.36%)
Mar 17, 2004 14.00 14.03 13.90 13.90 301,400 +0.09(+0.65%)
Mar 16, 2004 13.81 13.89 13.64 13.81 449,000 +0.00(+0.00%)
Mar 15, 2004 14.03 14.03 13.80 13.81 278,000 -0.21(-1.50%)
Mar 12, 2004 13.92 14.30 13.82 14.02 228,500 +0.20(+1.45%)
Mar 11, 2004 13.90 14.09 13.80 13.82 286,200 -0.15(-1.07%)
Mar 10, 2004 13.91 14.00 13.81 13.97 409,300 +0.07(+0.50%)
Mar 09, 2004 14.00 14.07 13.85 13.90 420,900 -0.10(-0.71%)
Mar 08, 2004 14.00 14.08 13.92 14.00 262,100 -0.06(-0.43%)
Mar 05, 2004 14.00 14.17 13.91 14.06 216,700 +0.16(+1.15%)
Mar 04, 2004 13.85 13.98 13.83 13.90 960,100 +0.01(+0.07%)
Mar 03, 2004 13.90 14.00 13.84 13.89 169,200 -0.06(-0.43%)
Mar 02, 2004 14.05 14.16 13.95 13.95 330,600 -0.07(-0.50%)
Mar 01, 2004 14.04 14.10 13.90 14.02 309,800 -0.03(-0.21%)
Feb 27, 2004 13.86 14.19 13.86 14.05 413,900 +0.15(+1.08%)
Feb 26, 2004 14.00 14.00 13.85 13.90 636,100 -0.10(-0.71%)
Feb 25, 2004 14.10 14.11 14.00 14.00 452,400 -0.02(-0.14%)
Feb 24, 2004 14.24 14.24 14.01 14.02 444,200 -0.21(-1.48%)
Feb 23, 2004 14.45 14.50 14.20 14.23 401,200 -0.12(-0.84%)
Feb 20, 2004 14.49 14.49 14.30 14.35 163,300 -0.04(-0.28%)
Feb 19, 2004 14.50 14.60 14.34 14.39 270,100 -0.11(-0.76%)
Feb 18, 2004 14.45 14.56 14.29 14.50 224,900 +0.15(+1.05%)
Feb 17, 2004 14.40 14.50 14.27 14.35 436,300 +0.05(+0.35%)
Feb 13, 2004 14.76 14.76 14.30 14.30 639,400 -0.45(-3.05%)
Feb 12, 2004 15.05 15.05 14.75 14.75 260,900 -0.20(-1.34%)
Feb 11, 2004 14.85 15.00 14.81 14.95 494,800 -0.05(-0.33%)
Feb 10, 2004 14.74 15.07 14.74 15.00 379,900 +0.29(+1.97%)
Feb 09, 2004 14.67 14.76 14.30 14.71 296,000 +0.07(+0.48%)
Feb 06, 2004 14.37 14.70 14.25 14.64 275,000 +0.37(+2.59%)
Feb 05, 2004 14.25 14.37 14.20 14.27 246,200 +0.02(+0.14%)
Feb 04, 2004 14.42 14.45 14.20 14.25 302,700 -0.27(-1.86%)
Feb 03, 2004 14.45 14.67 14.34 14.52 212,100 +0.03(+0.21%)
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.