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 (%)
Jun 29, 2012 69.08 69.57 68.94 69.56 922,914 +1.71(+2.52%)
Jun 28, 2012 66.15 67.96 65.76 67.85 756,240 +1.21(+1.82%)
Jun 27, 2012 67.44 67.59 66.10 66.64 776,167 -0.52(-0.77%)
Jun 26, 2012 66.87 67.77 66.24 67.16 865,027 +0.45(+0.67%)
Jun 25, 2012 66.44 67.01 65.04 66.71 1,359,399 -0.99(-1.46%)
Jun 22, 2012 68.79 68.79 67.12 67.70 1,461,103 -1.14(-1.66%)
Jun 21, 2012 70.40 70.54 68.61 68.84 804,148 -1.65(-2.34%)
Jun 20, 2012 71.40 71.41 69.09 70.49 1,016,629 -1.05(-1.47%)
Jun 19, 2012 71.62 72.38 71.11 71.54 956,871 +0.11(+0.15%)
Jun 18, 2012 67.79 71.65 67.50 71.43 1,125,588 +3.14(+4.60%)
Jun 15, 2012 67.06 68.54 66.73 68.29 978,894 +1.58(+2.37%)
Jun 14, 2012 66.64 67.27 65.72 66.71 710,123 +0.01(+0.01%)
Jun 13, 2012 66.81 68.02 66.27 66.70 588,771 -0.56(-0.83%)
Jun 12, 2012 66.66 67.71 66.37 67.26 538,162 +1.08(+1.63%)
Jun 11, 2012 68.02 68.11 66.08 66.18 744,098 -0.95(-1.42%)
Jun 08, 2012 66.53 67.30 65.27 67.13 930,554 +0.33(+0.49%)
Jun 07, 2012 67.16 69.23 66.39 66.80 1,668,407 +0.75(+1.14%)
Jun 06, 2012 63.93 66.10 63.93 66.05 1,236,350 +2.86(+4.53%)
Jun 05, 2012 62.13 63.80 61.72 63.19 944,760 +0.65(+1.04%)
Jun 04, 2012 63.14 64.06 61.36 62.54 886,716 -0.72(-1.14%)
Jun 01, 2012 64.33 64.76 62.94 63.26 1,224,704 -2.72(-4.12%)
May 31, 2012 64.22 66.54 64.20 65.98 2,285,719 +2.34(+3.68%)
May 30, 2012 65.65 65.74 63.30 63.64 1,419,950 -3.00(-4.50%)
May 29, 2012 66.83 67.29 65.95 66.64 1,101,181 +0.20(+0.30%)
May 25, 2012 66.78 67.04 65.64 66.44 1,020,026 -0.75(-1.12%)
May 24, 2012 68.73 68.99 66.55 67.19 1,074,605 -1.16(-1.70%)
May 23, 2012 66.85 68.65 66.15 68.35 873,341 +0.49(+0.72%)
May 22, 2012 67.36 68.75 67.02 67.86 1,169,204 +0.57(+0.85%)
May 21, 2012 64.99 67.37 64.81 67.29 1,474,256 +2.57(+3.97%)
May 18, 2012 65.63 66.70 64.61 64.72 2,241,247 -0.70(-1.07%)
May 17, 2012 70.07 70.18 65.41 65.42 2,623,931 -4.47(-6.40%)
May 16, 2012 70.64 71.82 69.82 69.89 860,102 -0.33(-0.47%)
May 15, 2012 70.25 70.97 69.98 70.22 1,091,338 +0.04(+0.06%)
May 14, 2012 70.86 70.86 70.10 70.18 1,288,647 -1.48(-2.07%)
May 11, 2012 71.91 73.35 71.47 71.66 1,180,676 -0.97(-1.34%)
May 10, 2012 74.74 74.97 72.26 72.63 1,141,499 -1.13(-1.53%)
May 09, 2012 74.43 75.04 73.55 73.76 983,010 -1.54(-2.05%)
May 08, 2012 74.77 75.39 73.50 75.30 1,308,943 -0.04(-0.05%)
May 07, 2012 74.85 75.70 74.50 75.34 852,655 +0.24(+0.32%)
May 04, 2012 75.92 76.00 74.62 75.10 984,564 -1.23(-1.61%)
May 03, 2012 78.04 78.49 76.16 76.33 838,485 -0.96(-1.24%)
May 02, 2012 76.50 77.43 75.58 77.29 1,347,599 -1.01(-1.29%)
May 01, 2012 77.00 79.50 77.00 78.30 941,259 +1.28(+1.66%)
Apr 30, 2012 78.17 78.32 76.46 77.02 813,692 -1.34(-1.71%)
Apr 27, 2012 78.31 79.17 77.17 78.36 1,010,620 +0.86(+1.11%)
Apr 26, 2012 76.72 77.97 76.22 77.50 1,270,574 +0.16(+0.21%)
Apr 25, 2012 75.75 77.65 75.26 77.34 1,444,915 +2.25(+3.00%)
Apr 24, 2012 71.09 75.31 70.92 75.09 2,220,119 +4.23(+5.97%)
Apr 23, 2012 70.60 70.95 68.88 70.86 1,547,398 -0.55(-0.77%)
Apr 20, 2012 71.86 72.34 71.28 71.41 1,087,234 +0.04(+0.06%)
Apr 19, 2012 73.42 73.64 70.88 71.37 1,005,268 -2.28(-3.10%)
Apr 18, 2012 73.59 74.47 73.08 73.65 686,530 -0.37(-0.50%)
Apr 17, 2012 73.26 74.27 72.77 74.02 597,881 +1.21(+1.66%)
Apr 16, 2012 73.27 73.49 72.36 72.81 781,569 +0.22(+0.30%)
Apr 13, 2012 72.35 73.25 71.87 72.59 711,973 -0.15(-0.21%)
Apr 12, 2012 69.79 73.22 69.79 72.74 1,015,279 +3.01(+4.32%)
Apr 11, 2012 70.28 70.48 69.51 69.73 1,101,101 +0.52(+0.75%)
Apr 10, 2012 71.55 71.60 68.71 69.21 1,283,776 -2.55(-3.55%)
Apr 09, 2012 71.07 72.41 70.77 71.76 750,642 -0.84(-1.16%)
Apr 05, 2012 71.97 72.94 71.82 72.60 850,903 +0.41(+0.57%)
Apr 04, 2012 72.43 72.76 71.47 72.19 705,866 -1.08(-1.47%)
Apr 03, 2012 72.65 73.33 71.80 73.27 918,920 +0.63(+0.87%)
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.