Kansas City Southern Historical Stock Prices

KSU 
$112.05
*  
0.27
0.24%
Get KSU Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading KSU now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  111.88  112.24  110.84  112.05 774,803
07/11/2014 111.59 112.24 110.84 112.05 774,803
07/10/2014 110.25 112.17 109.42 111.78 1,467,919
07/09/2014 110.37 111.74 109.99 111.72 1,112,957
07/08/2014 109.75 110.76 108.3 109.57 1,114,650
07/07/2014 109.18 109.487 107.88 108.66 603,933
07/03/2014 108.46 109.65 108.15 109.39 517,433
07/02/2014 106.95 108.25 106.86 107.99 489,615
07/01/2014 107.44 107.69 106.67 107.2 433,988
06/30/2014 106.08 108.1 106.07 107.51 676,064
06/27/2014 106.01 106.92 105.634 106.08 898,452
06/26/2014 107.04 107.21 105.5 106.35 391,023
06/25/2014 105.8 107.28 105.75 107.04 500,327
06/24/2014 106.85 107.6 106.02 106.18 493,863
06/23/2014 107.92 107.92 106.04 106.93 423,408
06/20/2014 107.89 108.04 107.08 107.84 694,680
06/19/2014 106.79 108.17 106.53 107.44 704,003
06/18/2014 105.33 107.04 105.17 106.96 588,931
06/17/2014 104.32 105.5 103.95 105.1 535,597
06/16/2014 104.55 105.23 104.07 104.62 442,606
06/13/2014 104.05 104.78 103.53 104.62 525,361
06/12/2014 105.78 105.8 103.5 103.78 678,438
06/11/2014 105.74 105.88 104.88 105.73 383,442
06/10/2014 107.13 107.3 105.38 106.11 472,786
06/09/2014 107.34 108.77 106.78 107.06 577,307
06/06/2014 106.45 107.67 106.17 107.56 438,942
06/05/2014 104.98 106.65 104.684 106.41 862,734
06/04/2014 105.37 105.58 104.32 104.8 949,269
06/03/2014 106.43 106.925 104.84 105.47 624,193
06/02/2014 107.84 107.84 106.15 107.13 636,612
05/30/2014 107.23 107.6 106.8 107.52 1,267,983
05/29/2014 108.06 108.369 106.81 107.36 601,642
05/28/2014 108.08 108.65 107.315 107.77 766,134
05/27/2014 107.9 108.865 107.4 107.91 637,294
05/23/2014 106 107.83 105.81 107.46 686,436
05/22/2014 106.72 107.37 105.8596 106.09 1,042,796
05/21/2014 105.22 106.76 105.025 106.73 973,781
05/20/2014 104.42 105.18 103.79 105.01 1,200,898
05/19/2014 103.1 104.85 102.75 104.74 823,941
05/16/2014 100.31 103.63 100 103.52 1,246,446
05/15/2014 100.63 100.675 98.37 98.94 964,554
05/14/2014 102.21 102.25 100.73 100.8 511,385
05/13/2014 103 103.66 101.99 102.25 509,340
05/12/2014 100.12 102.74 100.12 102.69 790,599
05/09/2014 99.44 99.74 98.58 99.55 362,664
05/08/2014 99.32 100.3 98.85 99.61 608,784
05/07/2014 99.7 99.93 98.35 99.55 522,079
05/06/2014 98.77 100.37 98.72 99.21 760,748
05/05/2014 98.87 99.59 98.18 99.35 586,911
05/02/2014 99.72 100.59 99.13 99.3 572,653
05/01/2014 100.8 101.07 99.6 99.72 691,168
04/30/2014 100.15 100.97 99.9701 100.88 1,433,622
04/29/2014 99.98 101.11 99.65 100.11 659,192
04/28/2014 99.83 100.69 98.0357 99.7 1,427,349
04/25/2014 100.71 100.77 98.92 99.27 668,118
04/24/2014 101.52 101.85 100.18 100.86 787,072
04/23/2014 101.88 102.245 100.58 100.96 887,321
04/22/2014 102.53 102.79 101.82 101.86 858,975
04/21/2014 101.53 102.45 101.12 102.18 725,604
04/17/2014 101.44 104.51 100.34 101.14 2,152,224
04/16/2014 99.16 101.56 98.51 101.44 1,239,954
04/15/2014 97.34 99.64 97.33 99.16 1,533,170
04/14/2014 96.72 98.06 96.12 97.17 1,117,168
04/11/2014 96.12 97.1 95.41 95.54 1,389,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?