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:
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 (%)
Mar 31, 2020 128.06 130.81 123.83 127.18 1,960,387 -2.20(-1.70%)
Mar 30, 2020 128.36 131.87 125.02 129.38 1,261,161 +1.42(+1.11%)
Mar 27, 2020 127.01 131.41 121.30 127.96 1,345,300 -5.52(-4.14%)
Mar 26, 2020 133.40 135.37 128.11 133.48 1,535,177 +3.34(+2.57%)
Mar 25, 2020 123.06 138.97 122.37 130.14 2,493,310 +7.78(+6.36%)
Mar 24, 2020 106.70 123.62 105.86 122.36 1,401,459 +21.82(+21.70%)
Mar 23, 2020 105.74 107.43 96.23 100.54 2,207,823 -7.98(-7.35%)
Mar 20, 2020 118.60 120.78 107.33 108.52 1,493,900 -7.90(-6.79%)
Mar 19, 2020 108.48 119.29 105.63 116.42 1,164,617 +7.10(+6.49%)
Mar 18, 2020 113.00 116.04 92.86 109.32 1,663,921 -11.88(-9.80%)
Mar 17, 2020 116.59 126.22 112.16 121.20 1,898,804 +6.99(+6.12%)
Mar 16, 2020 115.06 122.24 110.79 114.21 1,767,676 -13.40(-10.50%)
Mar 13, 2020 121.03 127.80 118.82 127.61 1,444,900 +13.06(+11.40%)
Mar 12, 2020 118.65 124.10 109.85 114.55 2,104,215 -14.68(-11.36%)
Mar 11, 2020 126.72 130.78 124.96 129.23 2,211,250 -0.72(-0.55%)
Mar 10, 2020 129.14 131.07 123.99 129.95 3,341,006 +5.21(+4.18%)
Mar 09, 2020 135.41 136.31 124.49 124.74 2,726,534 -22.34(-15.19%)
Mar 06, 2020 147.18 150.63 144.73 147.08 2,412,100 -6.94(-4.51%)
Mar 05, 2020 154.66 156.57 153.16 154.02 1,551,130 -4.61(-2.91%)
Mar 04, 2020 155.45 158.99 153.09 158.63 1,481,629 +6.36(+4.18%)
Mar 03, 2020 155.51 159.61 150.45 152.27 1,486,520 -2.79(-1.80%)
Mar 02, 2020 151.57 156.02 147.50 155.06 2,078,272 +4.38(+2.91%)
Feb 28, 2020 147.37 151.04 143.22 150.68 1,951,300 -1.66(-1.09%)
Feb 27, 2020 156.36 159.21 152.34 152.34 1,949,521 -8.47(-5.27%)
Feb 26, 2020 162.05 164.29 160.80 160.81 1,664,328 -0.63(-0.39%)
Feb 25, 2020 168.05 168.05 160.66 161.44 1,325,963 -5.89(-3.52%)
Feb 24, 2020 169.37 170.71 166.87 167.33 1,416,719 -6.90(-3.96%)
Feb 21, 2020 175.13 176.06 173.32 174.23 598,800 -1.74(-0.99%)
Feb 20, 2020 176.30 177.35 174.21 175.97 622,784 -0.42(-0.24%)
Feb 19, 2020 177.64 178.59 174.61 176.39 678,591 -0.81(-0.46%)
Feb 18, 2020 173.53 177.93 173.46 177.20 1,083,970 +3.56(+2.05%)
Feb 14, 2020 173.21 175.08 172.90 173.64 917,600 +0.18(+0.10%)
Feb 13, 2020 170.32 173.91 170.32 173.46 1,082,825 +2.68(+1.57%)
Feb 12, 2020 170.29 171.71 168.78 170.78 801,482 +0.54(+0.32%)
Feb 11, 2020 173.02 173.50 169.71 170.24 677,842 -1.76(-1.02%)
Feb 10, 2020 170.85 172.08 169.75 172.00 868,270 +0.14(+0.08%)
Feb 07, 2020 171.65 172.06 169.90 171.86 815,000 -0.13(-0.08%)
Feb 06, 2020 172.54 172.79 170.64 171.99 807,714 -0.65(-0.38%)
Feb 05, 2020 173.35 173.99 170.72 172.64 1,160,360 +0.15(+0.09%)
Feb 04, 2020 173.79 175.10 172.25 172.49 867,597 +1.04(+0.61%)
Feb 03, 2020 169.88 171.67 169.18 171.45 940,500 +2.76(+1.64%)
Jan 31, 2020 169.90 170.20 168.58 168.69 1,121,300 -1.96(-1.15%)
Jan 30, 2020 167.52 170.89 164.85 170.65 974,107 +0.95(+0.56%)
Jan 29, 2020 168.98 170.74 168.33 169.70 1,023,573 +2.18(+1.30%)
Jan 28, 2020 165.66 168.33 164.88 167.52 1,135,636 +3.44(+2.10%)
Jan 27, 2020 163.55 165.20 163.28 164.08 993,567 -2.50(-1.50%)
Jan 24, 2020 167.00 168.17 165.72 166.58 697,200 -0.15(-0.09%)
Jan 23, 2020 164.24 166.83 163.53 166.73 1,582,566 +1.92(+1.16%)
Jan 22, 2020 164.80 166.54 163.69 164.81 1,057,802 -0.65(-0.39%)
Jan 21, 2020 166.52 168.43 164.38 165.46 1,258,046 -1.06(-0.64%)
Jan 17, 2020 160.73 168.81 159.50 166.52 3,566,300 +4.89(+3.03%)
Jan 16, 2020 160.53 162.15 160.07 161.63 1,966,412 +1.92(+1.20%)
Jan 15, 2020 159.62 160.38 158.47 159.71 1,259,144 +0.40(+0.25%)
Jan 14, 2020 160.61 161.73 158.36 159.31 1,990,461 -0.84(-0.52%)
Jan 13, 2020 158.34 160.29 157.30 160.15 842,416 +1.90(+1.20%)
Jan 10, 2020 159.75 160.01 157.97 158.25 1,135,800 -1.66(-1.04%)
Jan 09, 2020 158.99 161.59 158.87 159.91 1,652,823 +1.15(+0.72%)
Jan 08, 2020 155.58 159.35 155.58 158.76 1,962,360 +3.41(+2.20%)
Jan 07, 2020 154.47 157.30 154.42 155.35 1,789,814 +0.46(+0.30%)
Jan 06, 2020 154.17 154.89 152.88 154.89 876,993 -0.37(-0.24%)
Jan 03, 2020 152.95 155.40 152.95 155.26 1,053,000 -0.19(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.