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 (%)
Oct 31, 2012 81.43 81.43 79.88 80.46 725,236 -0.79(-0.97%)
Oct 26, 2012 80.00 81.25 81.25 81.25 1,399,300 +1.22(+1.52%)
Oct 25, 2012 79.45 80.07 79.16 80.03 809,778 +0.96(+1.21%)
Oct 24, 2012 79.29 79.99 78.23 79.07 1,253,612 +0.51(+0.65%)
Oct 23, 2012 77.61 78.56 76.54 78.56 685,415 +0.13(+0.17%)
Oct 19, 2012 77.47 81.43 77.47 78.43 1,919,624 +1.05(+1.36%)
Oct 18, 2012 77.47 78.34 76.78 77.38 902,713 -0.29(-0.37%)
Oct 17, 2012 77.01 78.11 76.06 77.67 863,792 +0.32(+0.41%)
Oct 16, 2012 75.61 77.70 75.47 77.35 1,015,823 +2.65(+3.55%)
Oct 15, 2012 74.56 75.22 74.00 74.70 829,104 -0.45(-0.60%)
Oct 12, 2012 74.41 75.17 74.05 75.15 523,830 +0.71(+0.95%)
Oct 11, 2012 74.95 75.93 74.23 74.44 584,451 -0.09(-0.12%)
Oct 10, 2012 73.55 74.74 73.42 74.53 1,018,407 -0.31(-0.41%)
Oct 09, 2012 76.18 76.93 74.44 74.84 756,756 -1.56(-2.04%)
Oct 08, 2012 76.02 76.96 75.41 76.40 517,684 +0.12(+0.16%)
Oct 05, 2012 75.52 76.59 75.38 76.28 826,418 +1.06(+1.41%)
Oct 04, 2012 74.31 75.74 74.14 75.22 1,087,531 +1.49(+2.02%)
Oct 03, 2012 75.58 75.73 73.30 73.73 2,055,351 -1.62(-2.15%)
Oct 02, 2012 76.17 76.61 74.76 75.35 728,920 -0.39(-0.51%)
Oct 01, 2012 75.80 76.42 75.06 75.74 918,866 -0.04(-0.05%)
Sep 28, 2012 76.45 76.49 75.51 75.78 1,134,924 -1.18(-1.53%)
Sep 27, 2012 75.92 77.44 75.50 76.96 763,765 +1.60(+2.12%)
Sep 26, 2012 76.10 76.45 75.00 75.36 625,675 -1.00(-1.31%)
Sep 25, 2012 77.50 77.73 76.18 76.36 808,112 -0.72(-0.93%)
Sep 24, 2012 75.55 77.34 75.05 77.08 911,760 +1.08(+1.42%)
Sep 21, 2012 78.74 79.61 75.64 76.00 1,322,030 -0.90(-1.17%)
Sep 20, 2012 77.24 77.71 75.50 76.90 1,584,565 -2.22(-2.81%)
Sep 19, 2012 78.91 79.99 76.81 79.12 1,747,363 -0.63(-0.79%)
Sep 18, 2012 81.19 81.26 79.56 79.75 1,061,588 -1.49(-1.83%)
Sep 17, 2012 83.28 83.31 81.10 81.24 1,048,913 -2.39(-2.86%)
Sep 14, 2012 81.97 83.95 81.71 83.63 855,753 +2.09(+2.56%)
Sep 13, 2012 81.67 81.88 80.31 81.54 698,889 -0.22(-0.27%)
Sep 12, 2012 80.23 81.83 80.23 81.76 510,143 +1.08(+1.34%)
Sep 11, 2012 80.00 81.29 79.94 80.68 841,542 +0.94(+1.18%)
Sep 10, 2012 79.51 80.22 79.49 79.74 436,805 -0.08(-0.10%)
Sep 07, 2012 80.00 80.00 79.06 79.82 809,857 +0.13(+0.16%)
Sep 06, 2012 76.90 79.70 76.47 79.69 1,206,784 +2.93(+3.82%)
Sep 05, 2012 77.60 77.99 75.63 76.76 1,198,481 -1.01(-1.30%)
Sep 04, 2012 77.20 77.99 76.06 77.77 618,396 +0.44(+0.57%)
Aug 31, 2012 77.64 77.64 76.46 77.33 433,490 +0.40(+0.52%)
Aug 30, 2012 77.11 77.46 76.41 76.93 472,484 -0.70(-0.90%)
Aug 29, 2012 77.95 77.95 76.77 77.63 605,104 +0.47(+0.61%)
Aug 27, 2012 77.87 77.87 76.79 77.16 455,345 -0.54(-0.69%)
Aug 24, 2012 76.70 77.87 76.39 77.70 535,561 +0.93(+1.21%)
Aug 23, 2012 77.76 78.24 76.40 76.77 865,507 -1.41(-1.80%)
Aug 22, 2012 78.08 78.66 77.57 78.18 538,121 -0.24(-0.31%)
Aug 21, 2012 77.73 78.99 77.32 78.42 1,056,819 +0.79(+1.02%)
Aug 20, 2012 77.88 78.45 76.73 77.63 831,450 -0.14(-0.18%)
Aug 17, 2012 76.60 77.86 76.40 77.77 731,706 +1.17(+1.53%)
Aug 16, 2012 76.45 77.22 75.86 76.60 647,917 +0.38(+0.50%)
Aug 15, 2012 75.16 76.44 74.96 76.22 785,075 +0.84(+1.11%)
Aug 14, 2012 74.65 75.49 74.24 75.38 1,263,102 +1.39(+1.88%)
Aug 13, 2012 73.82 74.15 73.31 73.99 495,993 -0.17(-0.23%)
Aug 10, 2012 73.13 74.34 72.55 74.16 360,067 +0.78(+1.06%)
Aug 09, 2012 73.60 74.25 72.98 73.38 344,394 -0.20(-0.27%)
Aug 08, 2012 73.33 74.36 73.22 73.58 536,818 +0.12(+0.16%)
Aug 07, 2012 74.05 75.88 73.40 73.46 909,378 +0.07(+0.10%)
Aug 06, 2012 74.03 74.96 73.35 73.39 588,233 -0.74(-1.00%)
Aug 03, 2012 73.33 74.55 73.02 74.13 799,710 +2.65(+3.71%)
Aug 02, 2012 70.78 72.53 70.50 71.48 474,179 +0.19(+0.27%)
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.