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 )

271.40 USD +1.66 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 294.94 295.37 292.41 293.50 539,889 +1.29(+0.44%)
Apr 30, 2021 294.02 295.68 291.03 292.21 1,248,300 -2.47(-0.84%)
Apr 29, 2021 297.00 297.61 293.91 294.68 838,154 -0.39(-0.13%)
Apr 28, 2021 299.38 300.99 294.61 295.07 1,618,570 -4.35(-1.45%)
Apr 27, 2021 300.15 301.15 299.41 299.42 1,330,959 -1.48(-0.49%)
Apr 26, 2021 303.08 304.99 300.39 300.90 2,337,017 -0.72(-0.24%)
Apr 23, 2021 297.86 302.02 296.78 301.62 2,844,900 +5.04(+1.70%)
Apr 22, 2021 296.10 300.05 296.00 296.58 1,829,176 -1.07(-0.36%)
Apr 21, 2021 295.13 299.70 294.79 297.65 2,378,987 +2.15(+0.73%)
Apr 20, 2021 291.12 299.52 290.99 295.50 7,573,245 +39.10(+15.25%)
Apr 19, 2021 256.92 259.61 255.71 256.40 1,357,062 -1.11(-0.43%)
Apr 16, 2021 259.06 260.20 257.00 257.51 1,495,000 -1.13(-0.44%)
Apr 15, 2021 261.99 262.63 258.31 258.64 1,430,347 -2.29(-0.88%)
Apr 14, 2021 260.15 262.14 259.96 260.93 1,069,615 +0.78(+0.30%)
Apr 13, 2021 261.64 263.77 259.04 260.15 1,608,552 -3.59(-1.36%)
Apr 12, 2021 261.84 264.83 260.41 263.74 1,214,011 +1.54(+0.59%)
Apr 09, 2021 263.35 263.57 261.14 262.20 1,406,600 +0.00(+0.00%)
Apr 08, 2021 262.07 264.02 261.25 262.20 1,114,760 -1.81(-0.69%)
Apr 07, 2021 262.92 264.49 261.78 264.01 459,119 +1.32(+0.50%)
Apr 06, 2021 267.00 267.56 261.61 262.69 1,618,381 -4.09(-1.53%)
Apr 05, 2021 268.32 269.49 266.78 266.78 1,249,582 -0.20(-0.07%)
Apr 01, 2021 264.33 267.61 263.30 266.98 1,185,500 +3.06(+1.16%)
Mar 31, 2021 259.31 264.72 259.31 263.92 1,684,746 +4.29(+1.65%)
Mar 30, 2021 255.05 260.00 255.05 259.63 1,104,957 +4.40(+1.72%)
Mar 29, 2021 252.81 257.62 252.40 255.23 2,977,585 +1.61(+0.63%)
Mar 26, 2021 253.85 255.00 250.78 253.62 1,953,000 +0.92(+0.36%)
Mar 25, 2021 251.94 255.33 250.43 252.70 2,669,378 -1.41(-0.55%)
Mar 24, 2021 246.63 255.00 246.40 254.11 2,623,087 +7.26(+2.94%)
Mar 23, 2021 249.08 252.03 246.43 246.85 3,399,780 -2.24(-0.90%)
Mar 22, 2021 259.17 260.29 248.01 249.09 9,601,529 +24.93(+11.12%)
Mar 19, 2021 223.34 226.55 219.52 224.16 1,678,700 +0.84(+0.38%)
Mar 18, 2021 222.11 227.84 222.11 223.32 718,616 +0.23(+0.10%)
Mar 17, 2021 219.57 225.50 216.42 223.09 721,887 +3.29(+1.50%)
Mar 16, 2021 220.34 220.65 215.84 219.80 678,387 -0.01(-0.00%)
Mar 15, 2021 215.64 219.99 215.29 219.81 542,334 +4.26(+1.98%)
Mar 12, 2021 215.48 216.32 213.86 215.55 470,800 +0.69(+0.32%)
Mar 11, 2021 215.36 216.00 214.18 214.86 422,307 +0.60(+0.28%)
Mar 10, 2021 213.65 216.79 212.69 214.26 573,702 +1.49(+0.70%)
Mar 09, 2021 211.08 214.79 211.08 212.77 588,949 +2.20(+1.04%)
Mar 08, 2021 213.28 215.53 209.81 210.57 725,319 -1.12(-0.53%)
Mar 05, 2021 203.21 212.18 199.14 211.69 885,700 +10.38(+5.16%)
Mar 04, 2021 206.61 207.47 197.03 201.31 1,054,778 -6.03(-2.91%)
Mar 03, 2021 209.71 210.77 206.29 207.34 777,321 -2.80(-1.33%)
Mar 02, 2021 215.15 216.18 210.01 210.14 990,391 -5.99(-2.77%)
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.