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 )

269.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 293.66 294.86 292.60 294.46 612,867 +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%)
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.