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 )

280.08 USD -1.40 (-0.50%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 120.88 122.42 120.40 121.82 976,000 +1.05(+0.87%)
Jun 27, 2019 119.24 121.85 119.24 120.77 800,418 +2.24(+1.89%)
Jun 26, 2019 118.19 119.40 117.38 118.53 926,334 +0.67(+0.57%)
Jun 25, 2019 117.83 118.80 116.40 117.86 1,015,095 -0.02(-0.02%)
Jun 24, 2019 119.35 119.75 117.65 117.88 858,769 -1.62(-1.36%)
Jun 21, 2019 118.68 120.80 117.93 119.50 1,908,500 +1.46(+1.24%)
Jun 20, 2019 118.68 118.97 117.59 118.04 801,246 +0.68(+0.58%)
Jun 19, 2019 116.51 117.55 115.34 117.36 723,856 +0.91(+0.78%)
Jun 18, 2019 115.03 116.98 114.98 116.45 614,284 +2.01(+1.76%)
Jun 17, 2019 116.73 116.73 114.36 114.44 590,762 -2.47(-2.11%)
Jun 14, 2019 117.18 117.21 115.42 116.91 656,400 -0.07(-0.06%)
Jun 13, 2019 118.31 118.64 116.57 116.98 758,043 -1.49(-1.26%)
Jun 12, 2019 118.49 118.88 117.53 118.47 446,506 -0.72(-0.60%)
Jun 11, 2019 120.69 121.30 118.56 119.19 759,185 -0.82(-0.68%)
Jun 10, 2019 120.00 121.72 118.62 120.01 1,240,694 +2.51(+2.14%)
Jun 07, 2019 117.51 118.53 117.00 117.50 891,500 +0.16(+0.14%)
Jun 06, 2019 118.89 119.07 116.09 117.34 1,657,063 -1.95(-1.63%)
Jun 05, 2019 117.93 119.50 117.59 119.29 1,751,882 +2.17(+1.85%)
Jun 04, 2019 114.05 117.15 113.07 117.12 1,336,594 +5.07(+4.52%)
Jun 03, 2019 113.48 114.07 111.58 112.05 1,693,563 -1.23(-1.09%)
May 31, 2019 112.00 113.83 110.04 113.28 2,851,000 -5.39(-4.54%)
May 30, 2019 118.30 119.06 118.00 118.67 428,634 +0.69(+0.58%)
May 29, 2019 120.36 120.36 117.36 117.98 987,593 -2.63(-2.18%)
May 28, 2019 121.26 122.93 120.47 120.61 1,131,564 -0.24(-0.20%)
May 24, 2019 121.76 122.29 120.42 120.85 851,400 -0.04(-0.03%)
May 23, 2019 120.02 120.97 118.74 120.89 965,742 -0.83(-0.68%)
May 22, 2019 122.07 123.00 120.88 121.72 667,378 -1.20(-0.98%)
May 21, 2019 122.28 123.39 121.42 122.92 1,139,140 +1.50(+1.24%)
May 20, 2019 120.69 122.11 120.58 121.42 720,599 -0.53(-0.43%)
May 17, 2019 120.11 123.56 120.11 121.95 1,206,900 +0.58(+0.48%)
May 16, 2019 120.51 121.98 119.44 121.37 466,127 +1.64(+1.37%)
May 15, 2019 118.46 120.30 117.95 119.73 642,529 +0.72(+0.60%)
May 14, 2019 117.85 119.79 117.44 119.01 737,129 +1.65(+1.41%)
May 13, 2019 118.33 118.81 116.52 117.36 967,231 -3.30(-2.73%)
May 10, 2019 121.45 122.58 117.68 120.66 1,298,900 -1.54(-1.26%)
May 09, 2019 120.40 122.47 119.93 122.20 531,432 +0.78(+0.64%)
May 08, 2019 122.42 122.69 121.28 121.42 601,598 -1.17(-0.95%)
May 07, 2019 123.23 123.59 120.85 122.59 875,186 -1.77(-1.42%)
May 06, 2019 123.23 124.75 123.23 124.36 606,377 -0.89(-0.71%)
May 03, 2019 124.04 125.57 123.61 125.25 616,900 +1.61(+1.30%)
May 02, 2019 122.42 123.82 121.68 123.64 840,438 +1.24(+1.01%)
May 01, 2019 123.03 123.77 121.79 122.40 760,635 -0.74(-0.60%)
Apr 30, 2019 119.25 123.87 118.50 123.14 1,469,283 +0.40(+0.33%)
Apr 29, 2019 124.88 124.88 122.53 122.74 892,460 -1.77(-1.42%)
Apr 26, 2019 123.27 124.57 122.55 124.51 620,100 +1.20(+0.97%)
Apr 25, 2019 123.13 123.98 121.16 123.31 906,161 -0.87(-0.70%)
Apr 24, 2019 124.48 125.59 124.03 124.18 751,493 +0.11(+0.09%)
Apr 23, 2019 123.92 124.68 123.55 124.07 1,006,305 +0.02(+0.02%)
Apr 22, 2019 124.88 125.72 123.95 124.05 1,111,398 -0.98(-0.78%)
Apr 18, 2019 124.04 125.92 123.17 125.03 2,825,100 +2.22(+1.81%)
Apr 17, 2019 121.25 123.89 119.10 122.81 2,295,734 +4.82(+4.09%)
Apr 16, 2019 117.59 118.57 116.68 117.99 1,093,582 +0.38(+0.32%)
Apr 15, 2019 118.23 118.63 117.26 117.61 739,473 -0.77(-0.65%)
Apr 12, 2019 118.00 118.95 117.59 118.38 671,100 +1.25(+1.07%)
Apr 11, 2019 117.14 117.39 115.86 117.13 701,874 +0.01(+0.01%)
Apr 10, 2019 116.41 117.18 115.23 117.12 679,676 +0.66(+0.57%)
Apr 09, 2019 116.93 117.00 116.03 116.46 593,196 -1.14(-0.97%)
Apr 08, 2019 117.50 117.74 116.70 117.60 510,571 +0.21(+0.18%)
Apr 05, 2019 117.21 117.93 116.80 117.39 732,500 +0.21(+0.18%)
Apr 04, 2019 116.48 117.82 115.67 117.18 1,028,227 +0.63(+0.54%)
Apr 03, 2019 117.57 117.99 116.15 116.55 1,220,617 -0.28(-0.24%)
Apr 02, 2019 117.51 117.78 116.25 116.83 955,789 -0.96(-0.82%)
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.