Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kansas City Southern (NY: KSU )

277.46 USD -2.41 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 67.75 68.73 67.75 68.01 555,865 +0.07(+0.10%)
Dec 29, 2011 66.97 68.03 66.67 67.94 460,376 +1.31(+1.97%)
Dec 28, 2011 67.82 67.82 66.41 66.63 510,025 -1.07(-1.58%)
Dec 27, 2011 67.71 68.40 67.29 67.70 480,196 -0.13(-0.19%)
Dec 23, 2011 67.34 68.10 67.02 67.83 634,697 +2.40(+3.67%)
Dec 21, 2011 64.47 65.53 63.50 65.43 1,030,193 +0.60(+0.93%)
Dec 20, 2011 63.94 65.21 63.94 64.83 880,407 +2.01(+3.20%)
Dec 19, 2011 64.12 64.87 62.64 62.82 1,051,902 -0.99(-1.55%)
Dec 16, 2011 62.67 64.22 62.59 63.81 2,560,683 +1.57(+2.52%)
Dec 15, 2011 62.85 62.94 61.64 62.24 1,328,043 +0.34(+0.55%)
Dec 14, 2011 63.27 63.52 61.22 61.90 1,330,343 -2.16(-3.37%)
Dec 13, 2011 66.01 66.50 63.52 64.06 897,311 -1.39(-2.12%)
Dec 12, 2011 65.50 65.91 64.50 65.45 670,622 -0.93(-1.40%)
Dec 09, 2011 66.15 66.55 65.07 66.38 1,485,235 +0.67(+1.02%)
Dec 08, 2011 66.36 66.99 65.17 65.71 1,091,003 -1.14(-1.71%)
Dec 07, 2011 67.35 67.58 66.33 66.85 1,098,571 -0.94(-1.39%)
Dec 06, 2011 69.07 69.49 66.88 67.79 1,020,180 -1.38(-2.00%)
Dec 05, 2011 68.96 69.88 68.62 69.17 1,159,069 +1.31(+1.93%)
Dec 02, 2011 69.79 69.99 67.59 67.86 1,014,924 -0.91(-1.32%)
Dec 01, 2011 67.50 69.04 67.21 68.77 1,598,341 +0.74(+1.09%)
Nov 30, 2011 69.62 70.48 67.99 68.03 5,348,229 +0.91(+1.36%)
Nov 29, 2011 66.66 68.00 65.92 67.12 2,083,339 +1.02(+1.54%)
Nov 28, 2011 65.48 66.95 64.74 66.10 2,256,599 +3.29(+5.24%)
Nov 25, 2011 63.44 63.44 62.42 62.81 701,992 -0.62(-0.98%)
Nov 23, 2011 64.24 64.24 63.32 63.43 1,141,664 -1.57(-2.42%)
Nov 22, 2011 66.01 67.10 64.62 65.00 2,092,481 -1.03(-1.56%)
Nov 21, 2011 66.50 67.20 64.35 66.03 1,991,576 -1.99(-2.93%)
Nov 18, 2011 66.79 68.41 66.18 68.02 1,402,351 +1.66(+2.50%)
Nov 17, 2011 66.50 67.53 65.41 66.36 1,580,005 -0.13(-0.20%)
Nov 16, 2011 66.98 68.50 66.26 66.49 1,387,400 -0.72(-1.07%)
Nov 15, 2011 65.50 67.86 65.30 67.21 875,241 +1.22(+1.85%)
Nov 14, 2011 66.40 66.73 65.42 65.99 1,079,375 -1.24(-1.84%)
Nov 11, 2011 65.64 67.89 65.56 67.23 835,811 +2.56(+3.96%)
Nov 10, 2011 64.60 65.37 63.49 64.67 1,111,457 +1.08(+1.70%)
Nov 09, 2011 64.21 65.09 62.84 63.59 1,162,011 -2.66(-4.02%)
Nov 08, 2011 66.84 67.00 64.47 66.25 1,087,358 -0.20(-0.30%)
Nov 07, 2011 66.53 66.90 64.74 66.45 1,190,746 +0.13(+0.20%)
Nov 04, 2011 64.95 66.51 63.46 66.32 1,337,199 +0.39(+0.59%)
Nov 03, 2011 64.65 66.12 63.98 65.93 1,596,697 +2.27(+3.57%)
Nov 02, 2011 63.54 64.09 62.22 63.66 1,037,662 +1.45(+2.33%)
Nov 01, 2011 60.55 63.45 60.37 62.21 1,515,856 -0.96(-1.52%)
Oct 31, 2011 63.94 64.69 63.15 63.17 807,157 -1.86(-2.86%)
Oct 28, 2011 65.01 65.64 64.55 65.03 1,328,722 -0.29(-0.44%)
Oct 27, 2011 63.54 65.76 63.54 65.32 2,312,820 +3.67(+5.95%)
Oct 26, 2011 61.67 62.07 59.88 61.65 1,294,047 +1.18(+1.95%)
Oct 25, 2011 60.75 61.54 59.32 60.47 1,365,703 -1.00(-1.63%)
Oct 24, 2011 60.00 61.66 59.72 61.47 1,598,730 +1.93(+3.24%)
Oct 21, 2011 61.08 61.08 57.70 59.54 1,569,754 +2.21(+3.85%)
Oct 20, 2011 58.24 59.32 56.09 57.33 1,964,308 -0.49(-0.85%)
Oct 19, 2011 58.46 59.00 57.50 57.82 914,244 -0.58(-0.99%)
Oct 18, 2011 56.96 58.94 56.21 58.40 1,362,702 +1.79(+3.16%)
Oct 17, 2011 57.76 57.98 56.32 56.61 1,471,161 -1.75(-3.00%)
Oct 14, 2011 58.10 58.73 57.21 58.36 998,017 +1.18(+2.06%)
Oct 13, 2011 57.09 57.46 56.06 57.18 953,169 -0.77(-1.33%)
Oct 12, 2011 57.65 59.67 57.36 57.95 1,203,509 +1.00(+1.76%)
Oct 11, 2011 55.67 57.81 55.07 56.95 1,403,768 +0.50(+0.89%)
Oct 10, 2011 55.90 56.48 55.10 56.45 1,066,516 +1.90(+3.48%)
Oct 07, 2011 55.64 56.22 53.93 54.55 980,032 -0.67(-1.21%)
Oct 06, 2011 54.64 55.99 54.63 55.22 1,553,262 +1.30(+2.41%)
Oct 05, 2011 51.50 54.23 51.04 53.92 1,263,743 +2.66(+5.19%)
Oct 04, 2011 47.80 51.34 47.12 51.26 1,688,301 +2.68(+5.52%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.