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 30, 2020 147.42 150.03 146.75 149.29 751,110 +1.65(+1.12%)
Jun 29, 2020 146.94 148.66 144.59 147.64 872,516 +1.93(+1.32%)
Jun 26, 2020 147.16 148.62 145.41 145.71 1,531,500 -1.57(-1.07%)
Jun 25, 2020 142.23 147.46 140.86 147.28 1,217,757 +4.70(+3.30%)
Jun 24, 2020 146.49 146.49 141.43 142.58 1,058,759 -5.07(-3.43%)
Jun 23, 2020 145.50 150.62 143.50 147.65 2,599,584 +2.09(+1.44%)
Jun 22, 2020 143.71 146.04 141.70 145.56 955,950 +1.29(+0.89%)
Jun 19, 2020 147.50 147.50 142.45 144.27 1,923,800 -0.75(-0.52%)
Jun 18, 2020 146.38 146.98 144.54 145.02 910,335 -2.24(-1.52%)
Jun 17, 2020 149.38 149.52 146.71 147.26 955,748 -1.34(-0.90%)
Jun 16, 2020 153.92 153.92 147.68 148.60 739,346 +0.47(+0.32%)
Jun 15, 2020 143.48 149.29 140.01 148.13 811,488 +0.86(+0.58%)
Jun 12, 2020 150.04 151.23 143.83 147.27 979,800 +1.70(+1.17%)
Jun 11, 2020 152.04 152.04 145.19 145.57 959,612 -11.63(-7.40%)
Jun 10, 2020 158.05 158.61 155.19 157.20 958,828 -0.97(-0.61%)
Jun 09, 2020 155.65 159.95 154.50 158.17 811,604 -1.27(-0.80%)
Jun 08, 2020 162.03 163.96 158.17 159.44 1,277,341 -3.12(-1.92%)
Jun 05, 2020 159.45 164.27 159.03 162.56 1,382,200 +7.18(+4.62%)
Jun 04, 2020 153.02 156.28 152.88 155.38 785,733 +0.98(+0.63%)
Jun 03, 2020 151.45 155.42 151.36 154.40 1,112,783 +5.09(+3.41%)
Jun 02, 2020 150.50 152.23 149.20 149.31 1,098,310 +0.04(+0.03%)
Jun 01, 2020 150.94 150.99 148.08 149.27 827,467 -1.25(-0.83%)
May 29, 2020 151.22 151.87 149.50 150.52 1,605,000 -1.65(-1.08%)
May 28, 2020 156.40 156.95 151.93 152.17 1,033,582 -2.58(-1.67%)
May 27, 2020 155.32 157.74 152.97 154.75 1,143,149 +1.21(+0.79%)
May 26, 2020 153.09 154.37 150.77 153.54 825,850 +6.29(+4.27%)
May 22, 2020 146.43 147.93 144.79 147.25 783,600 +0.91(+0.62%)
May 21, 2020 147.71 148.57 145.71 146.34 972,061 -2.40(-1.61%)
May 20, 2020 144.60 149.94 144.60 148.74 1,535,186 +6.12(+4.29%)
May 19, 2020 138.46 144.11 138.45 142.62 1,298,991 +3.64(+2.62%)
May 18, 2020 138.62 143.18 138.60 138.98 1,058,369 +5.13(+3.83%)
May 15, 2020 132.78 136.41 132.33 133.85 945,100 -0.26(-0.19%)
May 14, 2020 132.88 134.21 128.80 134.11 1,009,611 -0.84(-0.62%)
May 13, 2020 131.85 135.31 131.02 134.95 1,452,102 +2.78(+2.10%)
May 12, 2020 134.34 136.12 132.17 132.17 944,490 -2.03(-1.51%)
May 11, 2020 134.49 137.02 133.87 134.20 946,088 -2.43(-1.78%)
May 08, 2020 133.64 136.98 133.64 136.63 1,045,200 +5.30(+4.04%)
May 07, 2020 128.80 133.55 128.80 131.33 1,286,138 +4.08(+3.21%)
May 06, 2020 126.24 127.47 125.05 127.25 1,114,897 +1.85(+1.48%)
May 05, 2020 126.87 127.56 124.60 125.40 2,038,109 +1.47(+1.19%)
May 04, 2020 126.81 127.21 122.35 123.93 2,138,450 -4.43(-3.45%)
May 01, 2020 128.18 128.84 125.94 128.36 980,000 -2.19(-1.68%)
Apr 30, 2020 134.00 135.43 130.53 130.55 1,733,454 -5.45(-4.01%)
Apr 29, 2020 136.29 137.23 134.47 136.00 1,436,180 +2.70(+2.03%)
Apr 28, 2020 134.69 136.80 133.00 133.30 1,354,126 +1.47(+1.12%)
Apr 27, 2020 133.96 134.18 130.01 131.83 1,882,345 +0.42(+0.32%)
Apr 24, 2020 130.97 132.32 126.52 131.41 1,285,900 +2.58(+2.00%)
Apr 23, 2020 131.66 133.07 128.62 128.83 1,336,345 -0.51(-0.39%)
Apr 22, 2020 133.50 134.31 128.55 129.34 1,071,812 -1.67(-1.27%)
Apr 21, 2020 127.78 132.76 125.51 131.01 1,263,181 -0.22(-0.17%)
Apr 20, 2020 135.75 136.69 127.46 131.23 1,804,496 -8.13(-5.83%)
Apr 17, 2020 143.78 145.90 137.21 139.36 1,506,900 +4.36(+3.23%)
Apr 16, 2020 134.20 136.06 131.24 135.00 1,323,225 +0.84(+0.63%)
Apr 15, 2020 135.87 137.81 131.64 134.16 870,563 -5.18(-3.72%)
Apr 14, 2020 139.10 141.77 138.44 139.34 1,006,155 +2.76(+2.02%)
Apr 13, 2020 135.63 137.44 134.77 136.58 1,086,404 -0.02(-0.01%)
Apr 09, 2020 132.17 141.46 132.17 136.60 2,242,100 -3.15(-2.25%)
Apr 08, 2020 139.59 141.32 138.00 139.75 1,679,192 +1.65(+1.19%)
Apr 07, 2020 140.70 142.14 135.52 138.10 2,298,905 +3.59(+2.67%)
Apr 06, 2020 129.89 135.46 129.47 134.51 1,409,390 +11.51(+9.36%)
Apr 03, 2020 120.87 124.34 119.92 123.00 1,461,600 +2.00(+1.65%)
Apr 02, 2020 117.36 122.53 116.30 121.00 1,607,177 -1.13(-0.93%)
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.