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 (%)
Sep 30, 2021 274.76 275.14 270.66 270.64 540,162 -2.46(-0.90%)
Sep 29, 2021 275.55 276.70 272.75 273.10 562,095 -0.92(-0.34%)
Sep 28, 2021 273.79 275.05 271.17 274.02 647,223 -1.58(-0.57%)
Sep 27, 2021 271.98 277.49 271.98 275.60 581,179 +3.17(+1.16%)
Sep 24, 2021 270.38 272.82 270.38 272.43 526,064 +0.74(+0.27%)
Sep 23, 2021 270.66 273.12 270.66 271.69 885,121 +1.76(+0.65%)
Sep 22, 2021 270.65 272.55 268.66 269.93 1,022,388 +0.38(+0.14%)
Sep 21, 2021 273.40 274.30 269.37 269.55 445,245 -2.16(-0.79%)
Sep 20, 2021 273.50 274.86 268.96 271.71 653,059 -5.75(-2.07%)
Sep 17, 2021 279.16 280.58 276.54 277.46 1,230,637 -2.41(-0.86%)
Sep 16, 2021 282.36 284.05 279.57 279.87 1,387,893 -1.61(-0.57%)
Sep 15, 2021 279.95 284.28 279.44 281.48 1,680,614 +1.48(+0.53%)
Sep 14, 2021 281.22 282.29 279.74 280.00 347,952 -1.46(-0.52%)
Sep 13, 2021 282.10 284.58 280.19 281.46 908,311 +1.46(+0.52%)
Sep 10, 2021 284.37 286.08 280.00 280.00 1,080,897 -4.09(-1.44%)
Sep 09, 2021 290.86 290.86 283.50 284.09 482,488 -7.82(-2.68%)
Sep 08, 2021 288.00 292.23 286.89 291.91 888,831 +4.34(+1.51%)
Sep 07, 2021 291.03 293.67 286.58 287.57 1,539,458 -4.06(-1.39%)
Sep 03, 2021 294.96 296.95 290.96 291.63 1,202,474 -4.29(-1.45%)
Sep 02, 2021 290.31 296.16 290.31 295.92 1,195,928 +4.48(+1.54%)
Sep 01, 2021 280.98 292.44 280.98 291.44 2,940,576 +10.77(+3.84%)
Aug 31, 2021 294.00 295.22 279.00 280.67 4,821,154 -12.89(-4.39%)
Aug 30, 2021 294.27 295.98 292.91 293.56 521,030 -0.90(-0.31%)
Aug 27, 2021 293.66 294.87 292.60 294.46 612,867 +2.26(+0.77%)
Aug 26, 2021 293.08 294.00 291.77 292.20 739,941 -1.22(-0.42%)
Aug 25, 2021 292.50 294.07 291.36 293.42 554,361 +1.43(+0.49%)
Aug 24, 2021 293.25 294.38 291.79 291.99 501,083 -0.30(-0.10%)
Aug 23, 2021 291.34 293.08 290.48 292.29 316,939 +2.03(+0.70%)
Aug 20, 2021 290.67 291.20 289.27 290.26 484,580 -0.81(-0.28%)
Aug 19, 2021 290.29 292.01 289.50 291.07 885,049 -0.74(-0.25%)
Aug 18, 2021 291.37 293.28 291.28 291.81 595,099 -0.06(-0.02%)
Aug 17, 2021 291.55 292.30 289.38 291.87 807,264 -0.99(-0.34%)
Aug 16, 2021 292.58 293.27 290.40 292.86 1,014,596 +0.20(+0.07%)
Aug 13, 2021 293.01 293.38 291.54 292.66 455,093 +0.35(+0.12%)
Aug 12, 2021 291.64 292.31 289.83 292.31 825,375 -0.83(-0.28%)
Aug 11, 2021 289.23 293.14 288.59 293.14 1,378,812 +3.39(+1.17%)
Aug 10, 2021 286.36 291.29 286.00 289.75 3,009,145 +20.15(+7.47%)
Aug 09, 2021 271.16 272.50 268.87 269.60 1,651,242 -2.17(-0.80%)
Aug 06, 2021 271.48 274.18 271.20 271.77 530,392 +0.05(+0.02%)
Aug 05, 2021 263.29 272.00 263.06 271.72 801,429 +9.60(+3.66%)
Aug 04, 2021 266.21 266.66 261.68 262.12 712,833 -4.70(-1.76%)
Aug 03, 2021 266.22 269.00 266.22 266.82 391,634 +1.22(+0.46%)
Aug 02, 2021 269.21 270.40 265.60 265.60 432,203 -2.20(-0.82%)
Jul 30, 2021 264.00 268.22 264.00 267.80 520,357 +3.78(+1.43%)
Jul 29, 2021 261.91 266.00 261.91 264.02 517,604 +2.97(+1.14%)
Jul 28, 2021 262.59 263.62 260.16 261.05 642,340 -0.42(-0.16%)
Jul 27, 2021 265.47 265.88 260.27 261.47 1,254,361 -5.94(-2.22%)
Jul 26, 2021 270.33 271.12 266.77 267.41 537,831 -3.99(-1.47%)
Jul 23, 2021 268.85 272.36 268.21 271.40 335,036 +1.66(+0.62%)
Jul 22, 2021 270.90 271.00 268.55 269.74 567,534 +0.37(+0.14%)
Jul 21, 2021 267.55 270.20 267.55 269.37 720,707 +3.42(+1.29%)
Jul 20, 2021 263.10 268.08 263.10 265.95 611,435 +3.08(+1.17%)
Jul 19, 2021 262.68 265.85 259.85 262.87 687,457 -3.46(-1.30%)
Jul 16, 2021 268.31 269.36 265.82 266.33 1,519,440 -2.99(-1.11%)
Jul 15, 2021 265.64 269.90 265.64 269.32 541,829 +2.05(+0.77%)
Jul 14, 2021 268.58 269.95 265.88 267.27 624,588 -1.24(-0.46%)
Jul 13, 2021 270.79 271.15 267.90 268.51 536,952 -1.90(-0.70%)
Jul 12, 2021 271.57 272.45 269.60 270.41 660,110 -3.54(-1.29%)
Jul 09, 2021 266.40 275.72 265.50 273.95 1,825,502 +11.16(+4.25%)
Jul 08, 2021 264.12 266.40 260.54 262.79 3,773,949 -22.46(-7.87%)
Jul 07, 2021 282.90 286.24 281.81 285.25 522,490 +2.04(+0.72%)
Jul 06, 2021 283.80 283.80 279.63 283.21 627,935 -1.40(-0.49%)
Jul 02, 2021 283.58 285.93 283.58 284.61 500,470 -0.21(-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.
 
 
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.