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 )

272.00 USD +2.07 (+0.77%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 83.72 83.97 81.54 81.71 1,515,492 -2.22(-2.65%)
Feb 26, 2016 83.60 85.27 82.70 83.93 1,475,528 +1.59(+1.93%)
Feb 25, 2016 81.41 82.46 79.88 82.34 1,458,757 +1.17(+1.44%)
Feb 24, 2016 80.33 81.40 79.07 81.17 1,758,631 -0.13(-0.16%)
Feb 23, 2016 81.74 82.63 80.15 81.30 1,607,871 -1.71(-2.06%)
Feb 22, 2016 83.50 84.76 82.70 83.01 1,685,028 +0.30(+0.36%)
Feb 19, 2016 80.19 82.81 79.61 82.71 2,048,776 +2.21(+2.75%)
Feb 18, 2016 82.33 82.40 80.01 80.50 1,682,968 -2.17(-2.62%)
Feb 17, 2016 81.17 82.74 80.98 82.67 1,718,088 +2.04(+2.53%)
Feb 16, 2016 80.30 81.18 79.02 80.63 1,172,564 +1.23(+1.55%)
Feb 12, 2016 78.78 79.40 79.40 79.40 1,480,500 +1.86(+2.40%)
Feb 11, 2016 76.85 78.08 75.37 77.54 2,730,062 -0.71(-0.91%)
Feb 10, 2016 79.03 79.58 77.27 78.25 2,267,641 -0.34(-0.43%)
Feb 09, 2016 76.49 79.57 76.02 78.59 2,860,875 +1.33(+1.72%)
Feb 08, 2016 74.62 77.82 73.50 77.26 2,221,624 +1.55(+2.05%)
Feb 05, 2016 75.53 76.51 74.86 75.71 1,682,929 +0.03(+0.04%)
Feb 04, 2016 71.32 76.33 71.32 75.68 2,661,760 +4.33(+6.07%)
Feb 03, 2016 70.74 71.39 69.60 71.35 1,115,200 +1.36(+1.94%)
Feb 02, 2016 71.41 71.82 69.94 69.99 1,550,500 -2.28(-3.15%)
Feb 01, 2016 70.00 72.52 69.86 72.27 1,666,726 +1.39(+1.96%)
Jan 29, 2016 69.64 71.76 69.08 70.88 1,128,174 +1.53(+2.21%)
Jan 28, 2016 68.22 69.92 67.96 69.35 1,708,866 +2.29(+3.41%)
Jan 27, 2016 67.64 68.79 66.67 67.06 842,447 -0.41(-0.61%)
Jan 26, 2016 65.85 68.11 65.47 67.47 1,141,343 +2.27(+3.48%)
Jan 25, 2016 67.13 67.18 64.62 65.20 1,939,704 -2.21(-3.28%)
Jan 22, 2016 70.28 72.21 66.06 67.41 4,636,696 +2.87(+4.45%)
Jan 21, 2016 63.48 65.03 62.20 64.54 3,504,769 +0.19(+0.30%)
Jan 20, 2016 64.60 65.37 62.21 64.35 3,016,775 -1.53(-2.32%)
Jan 19, 2016 68.63 68.63 65.39 65.88 1,774,664 -1.78(-2.63%)
Jan 15, 2016 66.30 67.66 67.66 67.66 1,342,200 -0.76(-1.11%)
Jan 14, 2016 68.45 69.44 67.31 68.42 1,969,872 +0.06(+0.09%)
Jan 13, 2016 71.49 71.62 67.74 68.36 1,515,271 -2.91(-4.08%)
Jan 12, 2016 70.30 71.43 69.52 71.27 1,185,080 +1.50(+2.15%)
Jan 11, 2016 70.01 70.54 68.65 69.77 1,635,352 +0.04(+0.06%)
Jan 08, 2016 69.44 70.41 68.81 69.73 1,274,385 +0.56(+0.81%)
Jan 07, 2016 69.48 70.44 69.03 69.17 2,585,747 -1.41(-2.00%)
Jan 06, 2016 73.18 74.00 70.39 70.58 2,787,319 -3.40(-4.60%)
Jan 05, 2016 74.03 74.36 73.18 73.98 1,616,098 +0.26(+0.35%)
Jan 04, 2016 73.18 74.58 72.87 73.72 2,812,254 -0.95(-1.27%)
Dec 31, 2015 73.57 74.67 74.67 74.67 1,329,700 +0.40(+0.54%)
Dec 30, 2015 73.93 74.90 73.35 74.27 1,108,218 -0.14(-0.19%)
Dec 29, 2015 73.41 74.86 73.30 74.41 1,367,040 +0.87(+1.18%)
Dec 28, 2015 73.52 74.04 72.90 73.54 1,540,708 -0.23(-0.31%)
Dec 24, 2015 73.68 73.77 73.77 73.77 715,400 -0.11(-0.15%)
Dec 23, 2015 72.30 74.19 72.01 73.88 1,733,158 +1.99(+2.77%)
Dec 22, 2015 70.60 72.38 70.18 71.89 1,610,291 +1.76(+2.51%)
Dec 21, 2015 70.69 71.00 69.70 70.13 2,177,908 +0.12(+0.17%)
Dec 18, 2015 71.39 71.57 69.79 70.01 5,897,884 -1.91(-2.66%)
Dec 17, 2015 75.78 76.41 71.85 71.92 2,205,303 -3.92(-5.17%)
Dec 16, 2015 73.95 76.05 73.60 75.84 1,799,903 +2.12(+2.88%)
Dec 15, 2015 74.36 74.90 73.04 73.72 2,441,838 -0.36(-0.49%)
Dec 14, 2015 74.50 75.35 73.25 74.08 1,353,026 -0.55(-0.74%)
Dec 11, 2015 74.22 75.68 74.00 74.63 1,891,728 -0.06(-0.08%)
Dec 10, 2015 76.09 76.82 74.52 74.69 2,360,723 -1.42(-1.87%)
Dec 09, 2015 76.36 77.39 75.14 76.11 2,082,401 -0.60(-0.78%)
Dec 08, 2015 78.36 78.36 76.64 76.71 2,369,788 -2.76(-3.47%)
Dec 07, 2015 81.57 81.96 79.37 79.47 2,004,088 -2.51(-3.06%)
Dec 04, 2015 81.75 82.38 80.61 81.98 2,732,650 -0.71(-0.86%)
Dec 03, 2015 84.97 85.49 81.54 82.69 3,586,788 -2.43(-2.85%)
Dec 02, 2015 91.18 91.18 84.06 85.12 4,257,687 -6.51(-7.10%)
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.