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 )

277.46 USD -2.41 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.36 41.45 40.36 41.05 817,803 +0.72(+1.79%)
May 30, 2007 39.88 40.41 39.42 40.33 828,700 +0.13(+0.32%)
May 29, 2007 40.45 40.62 39.87 40.20 872,400 +0.00(+0.00%)
May 25, 2007 40.00 40.58 40.00 40.20 447,700 +0.23(+0.58%)
May 24, 2007 40.88 41.22 39.88 39.97 900,100 -0.79(-1.94%)
May 23, 2007 40.50 40.99 40.50 40.76 940,900 +0.38(+0.94%)
May 22, 2007 40.21 40.71 39.91 40.38 887,810 +0.38(+0.95%)
May 21, 2007 40.26 40.30 39.83 40.00 538,700 -0.10(-0.25%)
May 18, 2007 39.89 40.10 39.48 40.10 438,750 +0.23(+0.58%)
May 17, 2007 39.23 40.19 39.18 39.87 782,600 +0.69(+1.76%)
May 16, 2007 38.79 39.21 38.48 39.18 643,100 +0.63(+1.63%)
May 15, 2007 38.93 39.18 38.52 38.55 532,289 -0.51(-1.31%)
May 14, 2007 38.81 39.20 38.52 39.06 435,000 +0.25(+0.64%)
May 11, 2007 38.59 39.15 38.57 38.81 495,515 +0.45(+1.17%)
May 10, 2007 39.00 39.01 37.88 38.36 464,417 -0.64(-1.64%)
May 09, 2007 39.35 39.43 38.77 39.00 403,600 -0.38(-0.96%)
May 08, 2007 38.40 39.51 38.33 39.38 510,000 +1.02(+2.66%)
May 07, 2007 38.75 38.82 38.18 38.36 468,695 -0.23(-0.60%)
May 04, 2007 38.37 38.78 38.17 38.59 487,600 +0.29(+0.76%)
May 03, 2007 38.15 38.70 37.85 38.30 568,150 +0.22(+0.58%)
May 02, 2007 37.45 38.13 37.37 38.08 621,900 +0.78(+2.09%)
May 01, 2007 37.05 37.63 37.02 37.30 564,450 +0.15(+0.40%)
Apr 30, 2007 38.75 38.96 37.15 37.15 884,198 -1.44(-3.73%)
Apr 27, 2007 38.03 38.66 37.40 38.59 1,023,710 +0.56(+1.47%)
Apr 26, 2007 38.69 38.81 37.98 38.03 723,300 -0.23(-0.60%)
Apr 25, 2007 38.77 39.18 38.26 38.26 809,500 -0.47(-1.21%)
Apr 24, 2007 39.14 39.42 38.65 38.73 630,200 -0.42(-1.07%)
Apr 23, 2007 38.90 39.35 38.89 39.15 334,300 +0.07(+0.18%)
Apr 20, 2007 38.90 39.50 38.69 39.08 1,032,100 +0.18(+0.46%)
Apr 19, 2007 38.71 39.30 38.17 38.90 629,700 +0.19(+0.49%)
Apr 18, 2007 37.80 38.95 37.80 38.71 785,756 +0.97(+2.57%)
Apr 17, 2007 38.13 38.43 37.66 37.74 861,700 -0.40(-1.05%)
Apr 16, 2007 37.89 38.32 37.86 38.14 438,000 +0.47(+1.25%)
Apr 13, 2007 38.01 38.24 37.31 37.67 981,400 -0.34(-0.89%)
Apr 12, 2007 36.55 38.45 36.31 38.01 1,297,000 +1.46(+3.99%)
Apr 11, 2007 37.04 37.04 36.34 36.55 448,511 -0.54(-1.46%)
Apr 10, 2007 36.66 37.21 36.62 37.09 833,200 +0.34(+0.93%)
Apr 09, 2007 36.25 37.19 36.25 36.75 1,191,500 +1.10(+3.09%)
Apr 05, 2007 35.30 35.87 35.00 35.65 752,600 -0.07(-0.20%)
Apr 04, 2007 36.00 36.00 35.61 35.72 337,867 -0.28(-0.78%)
Apr 03, 2007 35.82 36.10 35.76 36.00 378,700 +0.26(+0.73%)
Apr 02, 2007 35.53 35.95 35.41 35.74 482,300 +0.16(+0.45%)
Mar 30, 2007 35.58 36.05 35.43 35.58 490,400 -0.01(-0.03%)
Mar 29, 2007 35.58 35.93 35.32 35.59 433,415 +0.20(+0.57%)
Mar 28, 2007 35.74 36.51 35.06 35.39 555,100 -0.24(-0.67%)
Mar 27, 2007 35.60 35.74 35.17 35.63 957,800 -0.05(-0.14%)
Mar 26, 2007 36.45 36.64 35.52 35.68 877,500 -0.67(-1.84%)
Mar 23, 2007 35.57 36.48 35.49 36.35 818,500 +0.86(+2.42%)
Mar 22, 2007 35.88 35.88 35.32 35.49 582,100 -0.35(-0.98%)
Mar 21, 2007 35.25 35.84 35.17 35.84 800,600 +0.71(+2.02%)
Mar 20, 2007 34.95 35.78 34.95 35.13 634,600 +0.14(+0.40%)
Mar 19, 2007 34.96 35.21 34.76 34.99 571,500 -0.10(-0.28%)
Mar 16, 2007 35.00 35.31 34.36 35.09 877,000 +0.16(+0.46%)
Mar 15, 2007 33.74 35.05 33.74 34.93 1,160,808 +1.28(+3.80%)
Mar 14, 2007 33.60 33.99 33.23 33.65 892,500 +0.10(+0.30%)
Mar 13, 2007 33.56 34.20 33.33 33.55 707,400 -0.01(-0.03%)
Mar 12, 2007 33.33 33.65 33.27 33.56 246,500 +0.12(+0.36%)
Mar 09, 2007 33.41 33.65 33.06 33.44 585,800 +0.25(+0.75%)
Mar 08, 2007 32.55 33.52 32.55 33.19 821,300 +0.66(+2.03%)
Mar 07, 2007 31.36 32.68 31.26 32.53 802,200 +1.17(+3.73%)
Mar 06, 2007 31.33 31.66 31.20 31.36 396,800 +0.27(+0.87%)
Mar 05, 2007 30.89 31.51 30.57 31.09 315,400 -0.26(-0.83%)
Mar 02, 2007 31.90 31.99 31.34 31.35 371,600 -0.54(-1.69%)
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.