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 (%)
Apr 30, 2003 10.66 10.66 9.680 9.867 6,211,952 -0.78(-7.36%)
Apr 29, 2003 10.56 10.74 10.46 10.65 809,030 +0.47(+4.64%)
Apr 28, 2003 9.938 10.18 9.849 10.18 326,596 +0.19(+1.87%)
Apr 25, 2003 10.05 10.12 9.983 9.992 583,408 -0.05(-0.53%)
Apr 24, 2003 10.02 10.16 9.992 10.05 299,782 +0.02(+0.18%)
Apr 23, 2003 9.796 10.07 9.715 10.03 337,479 +0.32(+3.31%)
Apr 22, 2003 9.804 9.840 9.537 9.706 707,382 -0.15(-1.54%)
Apr 21, 2003 10.27 10.43 9.858 9.858 599,788 -0.63(-6.03%)
Apr 17, 2003 10.07 10.49 10.07 10.49 351,279 +0.60(+6.04%)
Apr 16, 2003 10.16 10.28 9.849 9.894 331,869 -0.27(-2.63%)
Apr 15, 2003 10.09 10.18 9.983 10.16 337,142 +0.07(+0.71%)
Apr 14, 2003 9.929 10.10 9.804 10.09 181,641 +0.16(+1.62%)
Apr 11, 2003 9.760 9.983 9.760 9.929 319,528 +0.26(+2.67%)
Apr 10, 2003 9.804 9.894 9.671 9.671 229,099 -0.12(-1.27%)
Apr 09, 2003 9.867 10.03 9.769 9.796 205,314 -0.07(-0.72%)
Apr 08, 2003 9.983 10.02 9.849 9.867 134,183 -0.16(-1.60%)
Apr 07, 2003 10.03 10.22 9.956 10.03 305,616 +0.22(+2.27%)
Apr 04, 2003 9.804 9.992 9.796 9.804 259,728 +0.00(+0.00%)
Apr 03, 2003 9.938 9.974 9.760 9.804 662,505 -0.13(-1.35%)
Apr 02, 2003 10.12 10.23 9.894 9.938 469,307 -0.11(-1.06%)
Apr 01, 2003 9.983 10.14 9.822 10.05 389,200 +0.04(+0.36%)
Mar 31, 2003 10.15 10.21 9.920 10.01 241,553 -0.23(-2.26%)
Mar 28, 2003 10.34 10.34 10.16 10.24 143,047 -0.10(-0.95%)
Mar 27, 2003 10.21 10.61 10.16 10.34 554,013 +0.12(+1.22%)
Mar 26, 2003 10.65 10.65 10.16 10.21 366,313 -0.50(-4.66%)
Mar 25, 2003 10.43 10.78 10.43 10.71 297,650 +0.04(+0.33%)
Mar 24, 2003 10.70 10.74 10.54 10.68 278,353 -0.08(-0.75%)
Mar 21, 2003 10.44 10.83 10.38 10.76 679,109 +0.29(+2.81%)
Mar 20, 2003 10.37 10.52 10.27 10.46 170,871 +0.01(+0.09%)
Mar 19, 2003 10.27 10.46 10.26 10.46 115,223 +0.21(+2.00%)
Mar 18, 2003 10.16 10.47 10.09 10.25 260,402 +0.04(+0.44%)
Mar 17, 2003 9.867 10.27 9.849 10.21 288,001 +0.25(+2.51%)
Mar 14, 2003 9.920 10.12 9.849 9.956 189,383 +0.06(+0.63%)
Mar 13, 2003 9.715 9.983 9.715 9.894 301,016 +0.27(+2.78%)
Mar 12, 2003 9.715 9.804 9.492 9.626 219,114 -0.10(-1.01%)
Mar 11, 2003 9.804 9.876 9.662 9.724 338,713 -0.12(-1.27%)
Mar 10, 2003 10.16 10.16 9.697 9.849 266,572 -0.36(-3.49%)
Mar 07, 2003 10.14 10.32 10.03 10.21 139,120 +0.03(+0.26%)
Mar 06, 2003 10.22 10.24 10.13 10.18 182,539 -0.07(-0.70%)
Mar 05, 2003 10.38 10.56 10.07 10.25 280,484 -0.21(-1.96%)
Mar 04, 2003 10.52 10.61 10.46 10.46 191,963 -0.15(-1.43%)
Mar 03, 2003 10.83 10.87 10.51 10.61 286,543 -0.22(-2.06%)
Feb 28, 2003 10.70 10.88 10.67 10.83 321,772 +0.21(+1.93%)
Feb 27, 2003 10.67 10.74 10.52 10.62 279,923 +0.04(+0.42%)
Feb 26, 2003 10.53 10.66 10.34 10.58 233,924 +0.06(+0.59%)
Feb 25, 2003 10.21 10.54 9.983 10.52 288,001 +0.38(+3.78%)
Feb 24, 2003 10.56 10.56 9.992 10.13 517,999 -0.41(-3.89%)
Feb 21, 2003 10.65 10.78 10.54 10.54 444,624 -0.18(-1.66%)
Feb 20, 2003 10.87 10.87 10.65 10.72 406,254 -0.12(-1.07%)
Feb 19, 2003 11.14 11.14 10.78 10.84 255,914 -0.28(-2.49%)
Feb 18, 2003 10.71 11.16 10.70 11.11 343,874 +0.40(+3.74%)
Feb 14, 2003 10.76 10.87 10.67 10.71 320,762 -0.04(-0.41%)
Feb 13, 2003 10.74 10.79 10.66 10.76 160,998 +0.05(+0.50%)
Feb 12, 2003 10.96 10.97 10.65 10.70 375,064 -0.26(-2.36%)
Feb 11, 2003 11.14 11.19 10.91 10.96 399,073 -0.11(-0.97%)
Feb 10, 2003 11.02 11.22 11.00 11.07 142,935 +0.04(+0.40%)
Feb 07, 2003 11.05 11.28 10.96 11.03 197,797 -0.06(-0.56%)
Feb 06, 2003 11.27 11.36 11.09 11.09 146,637 -0.21(-1.89%)
Feb 05, 2003 11.23 11.49 11.18 11.30 189,158 +0.12(+1.04%)
Feb 04, 2003 11.11 11.33 11.05 11.19 626,603 -0.01(-0.08%)
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.