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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 293.66 294.87 292.60 294.46 612,867 +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%)
Aug 02, 2021 269.21 270.40 265.60 265.60 432,203 -2.20(-0.82%)
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 270.90 271.00 268.55 269.74 567,534 +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 268.58 269.95 265.88 267.27 624,588 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.