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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.60 17.00 16.45 17.00 582,800 +0.50(+3.03%)
Jun 27, 2002 15.99 16.50 15.97 16.50 247,200 +0.57(+3.58%)
Jun 26, 2002 15.20 15.99 15.12 15.93 153,400 +0.45(+2.91%)
Jun 25, 2002 16.49 16.50 15.47 15.48 182,100 -0.67(-4.15%)
Jun 21, 2002 16.00 16.15 15.77 16.15 347,000 +0.40(+2.54%)
Jun 20, 2002 15.70 15.91 15.46 15.75 231,900 +0.08(+0.51%)
Jun 19, 2002 15.62 15.90 15.62 15.67 170,500 -0.20(-1.26%)
Jun 18, 2002 15.50 15.88 15.45 15.87 224,400 +0.37(+2.39%)
Jun 17, 2002 15.24 15.59 15.24 15.50 291,000 +0.01(+0.06%)
Jun 14, 2002 15.80 15.81 15.40 15.49 126,800 -0.31(-1.96%)
Jun 12, 2002 15.70 15.96 15.40 15.80 209,200 -0.33(-2.05%)
Jun 11, 2002 16.30 16.78 16.05 16.13 130,600 -0.19(-1.16%)
Jun 10, 2002 16.15 16.50 16.15 16.32 101,700 +0.17(+1.05%)
Jun 07, 2002 16.02 16.35 15.70 16.15 174,500 -0.07(-0.43%)
Jun 06, 2002 16.21 16.23 15.98 16.22 186,700 +0.02(+0.12%)
Jun 05, 2002 16.15 16.27 15.86 16.20 555,000 -0.37(-2.23%)
May 31, 2002 16.43 16.90 16.40 16.57 144,600 -0.03(-0.18%)
May 28, 2002 16.50 16.82 16.15 16.60 116,200 +0.21(+1.28%)
May 27, 2002 16.80 17.00 16.31 16.39 259,800 +0.00(+0.00%)
May 24, 2002 16.80 17.00 16.31 16.39 256,900 -0.52(-3.08%)
May 23, 2002 15.90 16.91 15.90 16.91 203,200 +1.11(+7.03%)
May 22, 2002 15.60 15.95 15.60 15.80 134,800 -0.05(-0.32%)
May 21, 2002 16.53 16.64 15.75 15.85 163,000 -0.43(-2.64%)
May 20, 2002 16.80 16.91 16.26 16.28 114,800 -0.55(-3.27%)
May 17, 2002 17.00 17.08 16.61 16.83 300,600 -0.07(-0.41%)
May 16, 2002 16.80 16.95 16.70 16.90 468,800 +0.10(+0.60%)
May 15, 2002 16.60 16.82 16.54 16.80 194,400 +0.10(+0.60%)
May 14, 2002 16.14 16.80 16.14 16.70 119,300 +0.56(+3.47%)
May 13, 2002 15.75 16.48 15.75 16.14 193,700 +0.32(+2.02%)
May 10, 2002 16.29 16.30 15.75 15.82 162,300 -0.47(-2.89%)
May 09, 2002 16.40 16.50 16.29 16.29 276,400 -0.11(-0.67%)
May 08, 2002 16.05 16.40 16.00 16.40 147,100 +0.40(+2.50%)
May 07, 2002 16.20 16.32 16.00 16.00 141,600 -0.20(-1.23%)
May 06, 2002 16.50 16.50 16.20 16.20 314,700 -0.23(-1.40%)
May 03, 2002 16.05 16.49 16.00 16.43 155,800 +0.44(+2.75%)
May 02, 2002 16.00 16.14 15.90 15.99 211,100 -0.01(-0.06%)
May 01, 2002 15.75 16.08 15.51 16.00 374,000 +0.00(+0.00%)
Apr 30, 2002 15.39 16.00 15.39 16.00 174,500 +0.60(+3.90%)
Apr 29, 2002 15.60 15.69 15.20 15.40 192,900 -0.25(-1.60%)
Apr 26, 2002 15.70 15.85 15.44 15.65 273,500 +0.17(+1.10%)
Apr 25, 2002 15.10 15.49 14.96 15.48 203,800 +0.52(+3.48%)
Apr 24, 2002 15.11 15.37 14.72 14.96 169,700 -0.06(-0.40%)
Apr 23, 2002 15.30 15.31 15.00 15.02 840,500 -0.41(-2.66%)
Apr 22, 2002 15.45 15.50 15.06 15.43 148,200 -0.08(-0.52%)
Apr 19, 2002 15.60 15.82 15.49 15.51 106,600 -0.39(-2.45%)
Apr 18, 2002 15.75 16.10 15.50 15.90 659,000 -0.02(-0.13%)
Apr 17, 2002 16.10 16.10 15.90 15.92 208,000 -0.28(-1.73%)
Apr 16, 2002 15.30 16.24 15.30 16.20 176,900 +0.70(+4.52%)
Apr 15, 2002 16.25 16.25 15.15 15.50 257,100 -0.74(-4.56%)
Apr 12, 2002 15.43 16.25 15.43 16.24 375,600 +0.81(+5.25%)
Apr 11, 2002 15.70 15.73 15.43 15.43 206,600 -0.27(-1.72%)
Apr 10, 2002 15.40 15.70 15.36 15.70 227,800 +0.30(+1.95%)
Apr 09, 2002 15.29 15.42 15.25 15.40 192,700 +0.11(+0.72%)
Apr 08, 2002 15.50 15.50 15.28 15.29 180,500 -0.36(-2.30%)
Apr 05, 2002 15.70 15.71 15.65 15.65 168,300 +0.05(+0.32%)
Apr 04, 2002 15.50 15.70 15.50 15.60 214,600 +0.05(+0.32%)
Apr 03, 2002 15.65 15.85 15.47 15.55 278,100 -0.20(-1.27%)
Apr 02, 2002 15.93 15.93 15.60 15.75 278,500 -0.18(-1.13%)
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.