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 (%)
Jul 31, 2017 103.32 104.19 102.26 103.19 1,159,205 +0.07(+0.07%)
Jul 28, 2017 101.52 103.36 101.23 103.12 1,166,817 +1.61(+1.59%)
Jul 27, 2017 104.17 104.20 101.03 101.51 1,142,019 -2.69(-2.58%)
Jul 26, 2017 104.45 104.86 103.20 104.20 802,928 -0.15(-0.14%)
Jul 25, 2017 105.55 105.75 104.15 104.35 842,802 -0.66(-0.63%)
Jul 24, 2017 105.59 106.35 104.54 105.01 1,209,605 -0.24(-0.23%)
Jul 21, 2017 100.25 105.50 100.17 105.25 1,738,051 +1.18(+1.13%)
Jul 20, 2017 104.18 101.94 104.07 1,869,779 +0.50(+0.48%)
Jul 19, 2017 104.11 104.11 103.03 103.57 955,595 -0.62(-0.60%)
Jul 18, 2017 104.29 104.49 103.30 104.19 823,649 -0.04(-0.04%)
Jul 17, 2017 105.08 105.08 104.01 104.23 880,062 -0.61(-0.58%)
Jul 14, 2017 105.34 105.57 104.58 104.84 1,066,558 -0.24(-0.23%)
Jul 13, 2017 105.36 105.92 104.89 105.08 582,933 +0.00(+0.00%)
Jul 12, 2017 104.79 105.53 104.48 105.08 502,282 +1.07(+1.03%)
Jul 11, 2017 104.91 104.91 103.11 104.01 757,140 -0.66(-0.63%)
Jul 10, 2017 104.35 104.88 103.92 104.67 968,997 +0.33(+0.32%)
Jul 07, 2017 103.34 104.80 103.11 104.34 707,940 +1.23(+1.19%)
Jul 06, 2017 103.93 104.05 102.86 103.11 1,150,499 -1.17(-1.12%)
Jul 05, 2017 104.91 104.91 103.87 104.28 921,623 -0.64(-0.61%)
Jul 03, 2017 105.10 105.33 104.19 104.92 481,609 +0.27(+0.26%)
Jun 30, 2017 103.06 105.15 102.65 104.65 1,063,679 +2.16(+2.11%)
Jun 29, 2017 103.66 103.70 101.95 102.49 584,200 -0.86(-0.83%)
Jun 28, 2017 103.00 103.73 102.95 103.35 454,892 +1.07(+1.05%)
Jun 27, 2017 102.60 102.99 102.26 102.28 551,795 -0.51(-0.50%)
Jun 26, 2017 102.50 103.82 102.42 102.79 577,329 +0.93(+0.91%)
Jun 23, 2017 101.40 102.39 101.06 101.86 1,076,655 +0.20(+0.20%)
Jun 22, 2017 100.25 102.28 99.78 101.66 1,159,016 +1.44(+1.44%)
Jun 21, 2017 100.99 101.12 100.01 100.22 1,268,865 -1.19(-1.17%)
Jun 20, 2017 103.50 103.50 101.35 101.41 940,520 -2.09(-2.02%)
Jun 19, 2017 103.87 104.47 102.94 103.50 866,134 -0.33(-0.32%)
Jun 16, 2017 102.32 103.88 102.24 103.83 1,586,971 +1.97(+1.93%)
Jun 15, 2017 100.57 102.22 100.02 101.86 783,698 +0.89(+0.88%)
Jun 14, 2017 101.96 101.96 100.66 100.97 1,139,964 -0.78(-0.77%)
Jun 13, 2017 100.00 102.06 99.80 101.75 1,228,476 +1.80(+1.80%)
Jun 12, 2017 99.51 100.22 99.01 99.95 1,313,701 +0.36(+0.36%)
Jun 09, 2017 99.01 100.13 98.85 99.59 1,785,709 +0.74(+0.75%)
Jun 08, 2017 98.91 97.00 98.85 2,018,979 +1.39(+1.43%)
Jun 07, 2017 96.54 97.65 96.01 97.46 991,359 +0.90(+0.93%)
Jun 06, 2017 95.81 96.92 95.32 96.56 1,036,197 +0.54(+0.56%)
Jun 05, 2017 95.85 96.17 95.59 96.02 924,455 +0.43(+0.45%)
Jun 02, 2017 96.07 96.39 95.12 95.59 702,635 -0.21(-0.22%)
Jun 01, 2017 95.75 96.27 95.14 95.80 1,048,722 +0.60(+0.63%)
May 31, 2017 96.07 96.38 94.70 95.20 992,797 -0.82(-0.85%)
May 30, 2017 95.49 96.82 95.48 96.02 1,124,599 +0.07(+0.07%)
May 26, 2017 92.75 96.23 92.75 95.95 1,578,070 +2.88(+3.09%)
May 25, 2017 91.08 93.28 90.55 93.07 1,739,185 +2.77(+3.07%)
May 24, 2017 90.64 90.73 89.98 90.30 780,900 -0.24(-0.27%)
May 23, 2017 90.80 91.03 90.24 90.54 750,535 -0.09(-0.10%)
May 22, 2017 90.52 91.00 90.10 90.63 887,390 +0.36(+0.40%)
May 19, 2017 90.54 90.88 90.12 90.27 1,227,938 +0.10(+0.11%)
May 18, 2017 89.49 90.64 88.66 90.17 1,070,886 +0.17(+0.19%)
May 17, 2017 91.38 90.90 89.88 90.00 1,069,895 -1.38(-1.51%)
May 16, 2017 91.81 92.10 91.21 91.38 614,571 -0.40(-0.44%)
May 15, 2017 91.72 92.00 91.24 91.78 603,117 +0.61(+0.67%)
May 12, 2017 90.65 91.33 90.38 91.17 522,634 +0.36(+0.40%)
May 11, 2017 90.38 90.96 89.92 90.81 876,166 -0.06(-0.07%)
May 10, 2017 92.50 92.85 90.66 90.87 884,607 -1.48(-1.60%)
May 09, 2017 92.17 92.89 91.87 92.35 1,242,044 +0.37(+0.40%)
May 08, 2017 91.40 92.39 91.40 91.98 1,088,667 +0.36(+0.39%)
May 05, 2017 90.14 91.75 89.96 91.62 852,229 +1.58(+1.75%)
May 04, 2017 89.64 90.25 89.52 90.04 732,921 +0.38(+0.42%)
May 03, 2017 89.65 90.00 89.05 89.66 652,812 -0.28(-0.31%)
May 02, 2017 89.69 90.07 89.30 89.94 713,506 +0.28(+0.31%)
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.