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 )

262.12 USD -4.70 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 264.00 268.22 264.00 267.80 520,357 +3.78(+1.43%)
Jul 29, 2021 261.91 266.00 261.91 264.02 517,604 +2.97(+1.14%)
Jul 28, 2021 262.59 263.62 260.16 261.05 642,340 -0.42(-0.16%)
Jul 27, 2021 265.47 265.88 260.27 261.47 1,254,361 -5.94(-2.22%)
Jul 26, 2021 270.33 271.12 266.77 267.41 537,831 -3.99(-1.47%)
Jul 23, 2021 268.85 272.36 268.21 271.40 335,036 +1.66(+0.62%)
Jul 22, 2021 270.90 271.00 268.49 269.74 567,534 +0.37(+0.14%)
Jul 21, 2021 267.55 270.20 267.55 269.37 720,707 +3.42(+1.29%)
Jul 20, 2021 263.10 268.08 263.10 265.95 611,435 +3.08(+1.17%)
Jul 19, 2021 262.68 265.85 259.85 262.87 687,457 -3.46(-1.30%)
Jul 16, 2021 268.31 269.36 265.82 266.33 1,519,440 -2.99(-1.11%)
Jul 15, 2021 265.64 269.90 265.64 269.32 541,829 +2.05(+0.77%)
Jul 14, 2021 268.58 269.95 265.89 267.27 624,588 -1.24(-0.46%)
Jul 13, 2021 270.79 271.15 267.90 268.51 536,952 -1.90(-0.70%)
Jul 12, 2021 271.57 272.45 269.60 270.41 660,110 -3.54(-1.29%)
Jul 09, 2021 266.40 275.72 265.50 273.95 1,825,502 +11.16(+4.25%)
Jul 08, 2021 264.12 266.40 260.54 262.79 3,773,949 -22.46(-7.87%)
Jul 07, 2021 282.90 286.24 281.81 285.25 522,490 +2.04(+0.72%)
Jul 06, 2021 283.80 283.80 279.63 283.21 627,935 -1.40(-0.49%)
Jul 02, 2021 283.58 285.93 283.58 284.61 500,470 -0.21(-0.07%)
Jul 01, 2021 284.73 285.80 283.00 284.82 330,110 +1.45(+0.51%)
Jun 30, 2021 284.31 285.53 282.17 283.37 788,026 -1.58(-0.55%)
Jun 29, 2021 283.95 285.56 283.26 284.95 491,092 +0.51(+0.18%)
Jun 28, 2021 286.47 286.47 283.82 284.44 530,509 -2.03(-0.71%)
Jun 25, 2021 285.35 287.94 285.35 286.47 967,551 +1.30(+0.46%)
Jun 24, 2021 284.56 285.53 282.72 285.17 445,970 +1.87(+0.66%)
Jun 23, 2021 283.64 284.96 283.00 283.30 788,743 -0.34(-0.12%)
Jun 22, 2021 283.99 284.66 282.93 283.64 490,056 +0.01(+0.00%)
Jun 21, 2021 283.16 284.30 281.86 283.63 702,106 +1.99(+0.71%)
Jun 18, 2021 284.85 285.39 281.46 281.64 1,428,410 -4.89(-1.71%)
Jun 17, 2021 290.71 291.17 286.42 286.53 837,537 -3.74(-1.29%)
Jun 16, 2021 292.96 292.96 289.49 290.27 598,275 -1.84(-0.63%)
Jun 15, 2021 293.43 293.59 291.34 292.11 710,146 -0.25(-0.09%)
Jun 14, 2021 291.91 294.42 290.69 292.36 1,183,821 -1.94(-0.66%)
Jun 11, 2021 294.59 295.24 293.81 294.30 822,497 +0.27(+0.09%)
Jun 10, 2021 296.50 297.24 293.98 294.03 605,834 -2.04(-0.69%)
Jun 09, 2021 296.05 297.68 294.80 296.07 805,468 -0.09(-0.03%)
Jun 08, 2021 295.60 296.85 294.46 296.16 685,261 +0.56(+0.19%)
Jun 07, 2021 299.65 299.65 295.60 295.60 785,930 -2.82(-0.94%)
Jun 04, 2021 299.67 300.18 297.70 298.42 872,885 -0.41(-0.14%)
Jun 03, 2021 299.25 300.71 298.50 298.83 651,329 -0.77(-0.26%)
Jun 02, 2021 300.86 300.86 298.77 299.60 1,192,138 -0.87(-0.29%)
Jun 01, 2021 299.45 301.15 298.60 300.47 991,622 +2.79(+0.94%)
May 28, 2021 294.74 298.29 294.74 297.68 986,015 +2.32(+0.79%)
May 27, 2021 294.00 296.13 293.77 295.36 1,366,742 +2.37(+0.81%)
May 26, 2021 294.30 296.75 292.20 292.99 1,349,290 -0.85(-0.29%)
May 25, 2021 292.50 295.93 292.41 293.84 1,587,624 +1.01(+0.34%)
May 24, 2021 295.50 295.77 292.61 292.83 901,779 -2.17(-0.74%)
May 21, 2021 295.50 296.77 294.01 295.00 1,416,417 +1.33(+0.45%)
May 20, 2021 295.50 297.45 291.85 293.67 1,439,537 -1.87(-0.63%)
May 19, 2021 294.33 298.00 294.00 295.54 1,155,145 -0.43(-0.15%)
May 18, 2021 297.50 300.24 293.51 295.97 2,326,933 -1.07(-0.36%)
May 17, 2021 310.00 310.00 290.10 297.04 3,581,697 -11.97(-3.87%)
May 14, 2021 314.05 314.40 308.40 309.01 3,057,602 -4.44(-1.42%)
May 13, 2021 306.55 315.39 306.34 313.45 1,614,922 +7.65(+2.50%)
May 12, 2021 308.00 309.03 305.60 305.80 725,797 -2.37(-0.77%)
May 11, 2021 305.50 309.63 305.50 308.17 1,011,826 +0.35(+0.11%)
May 10, 2021 305.39 309.39 305.39 307.82 885,432 +2.60(+0.85%)
May 07, 2021 299.54 306.00 299.54 305.22 1,647,333 +8.91(+3.01%)
May 06, 2021 293.95 296.99 292.58 296.31 839,254 +1.76(+0.60%)
May 05, 2021 295.63 297.00 292.80 294.55 815,073 +0.41(+0.14%)
May 04, 2021 292.15 295.95 292.15 294.14 1,063,809 +0.64(+0.22%)
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.