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 )

273.00 USD +3.07 (+1.14%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 121.38 122.48 120.91 121.52 656,489 -0.39(-0.32%)
Oct 30, 2013 123.79 124.16 121.40 121.91 674,446 -1.72(-1.39%)
Oct 29, 2013 123.22 123.94 123.08 123.63 458,252 +0.86(+0.70%)
Oct 28, 2013 123.30 123.72 122.26 122.77 673,501 -0.72(-0.58%)
Oct 25, 2013 124.44 124.45 122.99 123.49 823,909 -0.97(-0.78%)
Oct 24, 2013 124.02 124.55 122.94 124.46 750,988 +0.80(+0.65%)
Oct 23, 2013 120.89 123.91 120.65 123.66 1,439,989 +2.89(+2.39%)
Oct 22, 2013 118.50 120.92 118.35 120.77 1,115,222 +2.72(+2.30%)
Oct 21, 2013 117.62 118.12 115.93 118.05 865,955 +0.70(+0.60%)
Oct 18, 2013 116.05 118.88 114.51 117.35 1,398,247 +4.19(+3.70%)
Oct 17, 2013 112.65 113.24 112.02 113.16 973,026 -0.08(-0.07%)
Oct 16, 2013 112.03 113.30 111.24 113.24 848,719 +1.80(+1.62%)
Oct 15, 2013 112.59 113.10 111.03 111.44 635,514 -1.29(-1.14%)
Oct 14, 2013 112.73 113.33 112.25 112.73 629,651 -0.56(-0.49%)
Oct 11, 2013 113.00 113.76 112.39 113.29 450,725 +0.19(+0.17%)
Oct 10, 2013 110.95 113.51 110.95 113.10 519,278 +3.23(+2.94%)
Oct 09, 2013 110.75 110.75 107.84 109.87 1,252,379 -0.84(-0.76%)
Oct 08, 2013 110.95 112.58 110.67 110.71 1,123,113 -0.37(-0.33%)
Oct 07, 2013 111.10 111.78 110.32 111.08 449,218 -0.91(-0.81%)
Oct 04, 2013 109.99 112.42 109.08 111.99 633,543 +1.60(+1.45%)
Oct 03, 2013 110.42 110.96 108.77 110.39 903,411 -0.67(-0.60%)
Oct 02, 2013 110.44 111.27 109.90 111.06 969,261 -0.43(-0.39%)
Oct 01, 2013 109.40 111.70 109.14 111.49 389,149 +2.13(+1.95%)
Sep 30, 2013 108.73 109.84 108.41 109.36 543,949 -0.75(-0.68%)
Sep 27, 2013 109.98 110.47 109.41 110.11 405,007 -0.28(-0.25%)
Sep 26, 2013 109.96 110.43 109.32 110.39 425,158 +0.56(+0.51%)
Sep 25, 2013 111.35 111.47 109.72 109.83 452,018 -1.30(-1.17%)
Sep 24, 2013 110.30 111.75 109.84 111.13 526,110 +0.74(+0.67%)
Sep 23, 2013 111.15 111.44 110.03 110.39 606,031 -1.03(-0.92%)
Sep 20, 2013 112.25 112.97 111.24 111.42 622,450 -0.82(-0.73%)
Sep 19, 2013 112.78 113.24 111.64 112.24 936,609 -0.51(-0.45%)
Sep 18, 2013 111.13 113.20 111.13 112.75 1,158,096 +1.32(+1.18%)
Sep 17, 2013 111.57 112.05 110.78 111.43 579,307 +0.23(+0.21%)
Sep 16, 2013 112.22 111.88 110.91 111.20 739,406 +0.91(+0.83%)
Sep 13, 2013 109.74 110.84 109.24 110.29 373,571 +0.56(+0.51%)
Sep 12, 2013 111.32 111.46 109.13 109.73 454,042 -1.32(-1.19%)
Sep 11, 2013 111.33 112.00 110.29 111.05 1,475,200 -0.80(-0.72%)
Sep 10, 2013 110.57 111.92 109.92 111.85 437,650 +2.13(+1.94%)
Sep 09, 2013 108.33 109.80 107.96 109.72 320,186 +1.67(+1.55%)
Sep 06, 2013 108.59 109.21 107.24 108.05 275,201 -0.34(-0.31%)
Sep 05, 2013 107.65 108.83 107.42 108.39 247,005 +0.31(+0.29%)
Sep 04, 2013 105.83 108.35 105.65 108.08 390,033 +2.09(+1.97%)
Sep 03, 2013 106.63 107.46 105.24 105.99 322,428 +0.57(+0.54%)
Aug 30, 2013 107.29 107.48 105.10 105.42 383,682 -1.52(-1.42%)
Aug 29, 2013 105.15 107.29 104.95 106.94 637,070 +1.63(+1.55%)
Aug 28, 2013 105.30 105.82 104.02 105.31 495,956 -0.03(-0.03%)
Aug 27, 2013 106.30 107.11 105.18 105.34 569,284 -2.36(-2.19%)
Aug 26, 2013 108.44 108.99 107.26 107.70 508,106 -0.80(-0.74%)
Aug 23, 2013 108.58 108.64 107.36 108.50 481,177 -0.04(-0.04%)
Aug 22, 2013 106.26 108.71 105.99 108.54 456,500 +2.70(+2.55%)
Aug 21, 2013 107.18 107.18 105.26 105.84 529,612 -1.28(-1.19%)
Aug 20, 2013 105.82 107.64 105.16 107.12 638,106 +1.37(+1.30%)
Aug 19, 2013 106.38 106.50 105.42 105.75 461,503 -0.77(-0.72%)
Aug 16, 2013 105.54 106.82 105.01 106.52 486,276 +0.73(+0.69%)
Aug 15, 2013 106.06 106.24 104.54 105.79 509,860 -1.35(-1.26%)
Aug 14, 2013 108.02 108.93 106.81 107.14 525,961 -2.07(-1.90%)
Aug 13, 2013 108.01 109.52 107.28 109.21 694,281 +1.20(+1.11%)
Aug 12, 2013 107.00 108.22 106.81 108.01 481,197 -0.09(-0.08%)
Aug 09, 2013 107.69 108.49 107.20 108.10 571,492 +0.28(+0.26%)
Aug 08, 2013 107.45 108.19 106.89 107.82 792,546 +1.40(+1.32%)
Aug 07, 2013 107.19 107.79 106.24 106.42 643,046 -1.34(-1.24%)
Aug 06, 2013 108.85 109.42 107.27 107.76 785,544 -1.13(-1.04%)
Aug 05, 2013 110.06 110.82 108.46 108.89 818,310 -1.17(-1.06%)
Aug 02, 2013 110.71 111.57 109.58 110.06 925,180 -0.65(-0.59%)
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.