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 )

266.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 214.32 215.73 210.66 212.34 552,600 -1.17(-0.55%)
Feb 25, 2021 218.04 219.89 212.22 213.51 467,052 -5.30(-2.42%)
Feb 24, 2021 212.52 219.97 212.00 218.81 750,127 +6.19(+2.91%)
Feb 23, 2021 214.08 214.61 209.61 212.62 572,499 -1.08(-0.51%)
Feb 22, 2021 211.73 216.43 211.13 213.70 531,420 +1.11(+0.52%)
Feb 19, 2021 207.19 214.00 206.55 212.59 566,700 +6.09(+2.95%)
Feb 18, 2021 209.25 209.25 203.95 206.50 628,173 -3.35(-1.60%)
Feb 17, 2021 209.50 210.64 206.52 209.85 480,343 -1.29(-0.61%)
Feb 16, 2021 210.72 212.60 207.14 211.14 955,947 +1.83(+0.87%)
Feb 12, 2021 207.63 211.25 207.63 209.31 668,400 -0.05(-0.02%)
Feb 11, 2021 207.02 210.53 206.17 209.36 458,508 +2.75(+1.33%)
Feb 10, 2021 204.20 207.28 203.50 206.61 779,224 +3.63(+1.79%)
Feb 09, 2021 203.81 204.90 200.34 202.98 724,479 -0.97(-0.48%)
Feb 08, 2021 209.46 209.73 202.02 203.95 907,377 -5.23(-2.50%)
Feb 05, 2021 213.56 213.56 208.28 209.18 677,000 -1.82(-0.86%)
Feb 04, 2021 211.10 212.40 208.40 211.00 452,243 -0.10(-0.05%)
Feb 03, 2021 211.91 212.72 210.14 211.10 424,050 -1.29(-0.61%)
Feb 02, 2021 207.56 213.58 206.99 212.39 610,197 +7.05(+3.43%)
Feb 01, 2021 204.81 206.60 203.54 205.34 555,806 +2.67(+1.32%)
Jan 29, 2021 205.45 208.46 201.76 202.67 896,100 -5.31(-2.55%)
Jan 28, 2021 203.22 210.25 201.91 207.98 715,652 +6.47(+3.21%)
Jan 27, 2021 208.10 209.31 198.18 201.51 1,349,204 -9.94(-4.70%)
Jan 26, 2021 219.41 220.23 211.16 211.45 998,325 -6.70(-3.07%)
Jan 25, 2021 217.80 218.84 211.18 218.15 1,008,982 +0.57(+0.26%)
Jan 22, 2021 219.26 223.59 215.09 217.58 1,857,500 +4.59(+2.16%)
Jan 21, 2021 214.88 218.27 210.78 212.99 904,113 -2.70(-1.25%)
Jan 20, 2021 212.36 216.54 212.36 215.69 538,663 +4.03(+1.90%)
Jan 19, 2021 214.06 216.56 211.14 211.66 745,313 -1.14(-0.54%)
Jan 15, 2021 211.75 213.63 209.72 212.80 668,900 +0.28(+0.13%)
Jan 14, 2021 214.81 215.67 212.11 212.52 402,585 -1.30(-0.61%)
Jan 13, 2021 214.41 216.50 213.04 213.82 507,715 -0.33(-0.15%)
Jan 12, 2021 213.24 216.00 210.85 214.15 764,950 -0.09(-0.04%)
Jan 11, 2021 215.29 218.99 213.92 214.24 762,225 -2.43(-1.12%)
Jan 08, 2021 216.27 222.63 215.91 216.67 999,400 +1.05(+0.49%)
Jan 07, 2021 212.65 218.50 211.55 215.62 1,256,158 +4.80(+2.28%)
Jan 06, 2021 204.28 212.28 204.28 210.82 715,669 +6.77(+3.32%)
Jan 05, 2021 200.03 205.10 200.00 204.05 662,611 +3.07(+1.53%)
Jan 04, 2021 205.28 207.23 199.55 200.98 746,778 -3.15(-1.54%)
Dec 31, 2020 204.13 204.13 204.13 638,365 +2.76(+1.37%)
Dec 30, 2020 200.11 202.00 200.11 201.37 638,365 +1.58(+0.79%)
Dec 29, 2020 201.18 203.30 199.52 199.79 369,097 -1.30(-0.65%)
Dec 28, 2020 201.90 202.75 200.15 201.09 664,785 +1.36(+0.68%)
Dec 24, 2020 199.22 200.27 197.05 199.73 385,700 +0.51(+0.26%)
Dec 23, 2020 196.80 200.59 196.38 199.22 840,544 +3.25(+1.66%)
Dec 22, 2020 197.06 198.20 195.87 195.97 559,090 -1.87(-0.95%)
Dec 21, 2020 194.79 199.68 194.32 197.84 837,760 +0.22(+0.11%)
Dec 18, 2020 196.77 198.50 194.44 197.62 1,580,300 +1.00(+0.51%)
Dec 17, 2020 193.08 198.97 193.08 196.62 1,095,392 +4.13(+2.15%)
Dec 16, 2020 192.08 193.71 190.91 192.49 729,335 -0.13(-0.07%)
Dec 15, 2020 193.09 194.47 190.64 192.62 739,363 +0.60(+0.31%)
Dec 14, 2020 197.71 198.19 192.01 192.02 1,076,018 -4.55(-2.31%)
Dec 11, 2020 193.93 197.44 192.92 196.57 789,300 +1.62(+0.83%)
Dec 10, 2020 196.10 196.17 193.13 194.95 560,865 -1.90(-0.97%)
Dec 09, 2020 195.83 197.59 195.29 196.85 593,360 +1.36(+0.70%)
Dec 08, 2020 194.04 197.16 193.70 195.49 845,762 +0.24(+0.12%)
Dec 07, 2020 193.56 197.06 193.34 195.25 1,028,826 +1.05(+0.54%)
Dec 04, 2020 189.10 194.23 189.10 194.20 786,600 +5.10(+2.70%)
Dec 03, 2020 190.00 192.29 187.38 189.10 1,072,137 -0.27(-0.14%)
Dec 02, 2020 188.00 192.55 188.00 189.37 1,367,728 +2.27(+1.21%)
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.