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 )

261.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 284.31 285.53 282.17 283.37 788,026 -1.58(-0.55%)
Jun 29, 2021 283.95 285.56 283.26 284.95 491,092 +0.51(+0.18%)
Jun 28, 2021 286.47 286.47 283.82 284.44 530,509 -2.03(-0.71%)
Jun 25, 2021 285.35 287.94 285.35 286.47 967,551 +1.30(+0.46%)
Jun 24, 2021 284.56 285.53 282.72 285.17 445,970 +1.87(+0.66%)
Jun 23, 2021 283.64 284.96 283.00 283.30 788,743 -0.34(-0.12%)
Jun 22, 2021 283.99 284.66 282.93 283.64 490,056 +0.01(+0.00%)
Jun 21, 2021 283.16 284.30 281.86 283.63 702,106 +1.99(+0.71%)
Jun 18, 2021 284.85 285.39 281.46 281.64 1,428,410 -4.89(-1.71%)
Jun 17, 2021 290.71 291.17 286.42 286.53 837,537 -3.74(-1.29%)
Jun 16, 2021 292.96 292.96 289.49 290.27 598,275 -1.84(-0.63%)
Jun 15, 2021 293.43 293.59 291.34 292.11 710,146 -0.25(-0.09%)
Jun 14, 2021 291.91 294.42 290.69 292.36 1,183,821 -1.94(-0.66%)
Jun 11, 2021 294.59 295.24 293.81 294.30 822,497 +0.27(+0.09%)
Jun 10, 2021 296.50 297.24 293.98 294.03 605,834 -2.04(-0.69%)
Jun 09, 2021 296.05 297.68 294.80 296.07 805,468 -0.09(-0.03%)
Jun 08, 2021 295.60 296.85 294.46 296.16 685,261 +0.56(+0.19%)
Jun 07, 2021 299.65 299.65 295.60 295.60 785,930 -2.82(-0.94%)
Jun 04, 2021 299.67 300.18 297.70 298.42 872,885 -0.41(-0.14%)
Jun 03, 2021 299.25 300.71 298.50 298.83 651,329 -0.77(-0.26%)
Jun 02, 2021 300.86 300.86 298.77 299.60 1,192,138 -0.87(-0.29%)
Jun 01, 2021 299.45 301.15 298.60 300.47 991,622 +2.79(+0.94%)
May 28, 2021 294.74 298.29 294.74 297.68 986,015 +2.32(+0.79%)
May 27, 2021 294.00 296.13 293.77 295.36 1,366,742 +2.37(+0.81%)
May 26, 2021 294.30 296.75 292.20 292.99 1,349,290 -0.85(-0.29%)
May 25, 2021 292.50 295.93 292.41 293.84 1,587,624 +1.01(+0.34%)
May 24, 2021 295.50 295.77 292.61 292.83 901,779 -2.17(-0.74%)
May 21, 2021 295.50 296.77 294.01 295.00 1,416,417 +1.33(+0.45%)
May 20, 2021 295.50 297.45 291.85 293.67 1,439,537 -1.87(-0.63%)
May 19, 2021 294.33 298.00 294.00 295.54 1,155,145 -0.43(-0.15%)
May 18, 2021 297.50 300.24 293.51 295.97 2,326,933 -1.07(-0.36%)
May 17, 2021 310.00 310.00 290.10 297.04 3,581,697 -11.97(-3.87%)
May 14, 2021 314.05 314.40 308.40 309.01 3,057,602 -4.44(-1.42%)
May 13, 2021 306.55 315.39 306.34 313.45 1,614,922 +7.65(+2.50%)
May 12, 2021 308.00 309.03 305.60 305.80 725,797 -2.37(-0.77%)
May 11, 2021 305.50 309.63 305.50 308.17 1,011,826 +0.35(+0.11%)
May 10, 2021 305.39 309.39 305.39 307.82 885,432 +2.60(+0.85%)
May 07, 2021 299.54 306.00 299.54 305.22 1,647,333 +8.91(+3.01%)
May 06, 2021 293.95 296.99 292.58 296.31 839,254 +1.76(+0.60%)
May 05, 2021 295.63 297.00 292.80 294.55 815,073 +0.41(+0.14%)
May 04, 2021 292.15 295.95 292.15 294.14 1,063,809 +0.64(+0.22%)
May 03, 2021 294.94 295.37 292.41 293.50 539,889 +1.29(+0.44%)
Apr 30, 2021 294.02 295.68 291.03 292.21 1,248,300 -2.47(-0.84%)
Apr 29, 2021 297.00 297.61 293.91 294.68 838,154 -0.39(-0.13%)
Apr 28, 2021 299.38 300.99 294.61 295.07 1,618,570 -4.35(-1.45%)
Apr 27, 2021 300.15 301.15 299.41 299.42 1,330,959 -1.48(-0.49%)
Apr 26, 2021 303.08 304.99 300.39 300.90 2,337,017 -0.72(-0.24%)
Apr 23, 2021 297.86 302.02 296.78 301.62 2,844,900 +5.04(+1.70%)
Apr 22, 2021 296.10 300.05 296.00 296.58 1,829,176 -1.07(-0.36%)
Apr 21, 2021 295.13 299.70 294.79 297.65 2,378,987 +2.15(+0.73%)
Apr 20, 2021 291.12 299.52 290.99 295.50 7,573,245 +39.10(+15.25%)
Apr 19, 2021 256.92 259.61 255.71 256.40 1,357,062 -1.11(-0.43%)
Apr 16, 2021 259.06 260.20 257.00 257.51 1,495,000 -1.13(-0.44%)
Apr 15, 2021 261.99 262.63 258.31 258.64 1,430,347 -2.29(-0.88%)
Apr 14, 2021 260.15 262.14 259.96 260.93 1,069,615 +0.78(+0.30%)
Apr 13, 2021 261.64 263.77 259.04 260.15 1,608,552 -3.59(-1.36%)
Apr 12, 2021 261.84 264.83 260.41 263.74 1,214,011 +1.54(+0.59%)
Apr 09, 2021 263.35 263.57 261.14 262.20 1,406,600 +0.00(+0.00%)
Apr 08, 2021 262.07 264.02 261.25 262.20 1,114,760 -1.81(-0.69%)
Apr 07, 2021 262.92 264.49 261.78 264.01 459,119 +1.32(+0.50%)
Apr 06, 2021 267.00 267.56 261.61 262.69 1,618,381 -4.09(-1.53%)
Apr 05, 2021 268.32 269.49 266.78 266.78 1,249,582 -0.20(-0.07%)
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.