The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kansas City Southern

  • KSU
  • NYSE
  • Transportation and Environmental Services
  • Latest 120.11
  • Currency US$
  • Change 3.69
  • Percent Change 3.17 %
  • Volume 1,196,899
  • Tue Oct 21, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 120.11 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 120.11 116.91 117.40 120.11 1,196,899
Oct 20 117.41 114.34 114.43 116.42 1,101,754
Oct 17 119.42 113.91 119.14 115.79 1,956,893
Oct 16 118.28 112.77 113.15 116.41 1,498,689
Oct 15 115.72 112.11 113.51 115.57 1,681,964
Oct 14 116.22 112.35 112.90 115.14 1,799,212
Oct 13 124.68 111.28 116.66 111.55 2,199,864
Oct 10 116.20 112.53 115.60 112.57 1,295,330
Oct 9 119.22 115.21 119.04 115.67 874,253
Oct 8 119.66 115.20 116.64 119.44 832,204
Oct 7 119.80 116.85 119.61 116.96 1,117,235
Oct 6 123.49 120.50 123.02 120.55 719,774
Oct 3 122.94 119.52 119.68 122.03 1,040,574
Oct 2 118.81 116.22 116.75 118.57 827,336
Oct 1 120.22 116.14 120.11 116.86 1,434,578
Sep 30 123.95 121.10 121.66 121.20 887,914
Sep 29 121.81 118.70 119.47 121.69 678,635
Sep 26 120.74 118.63 119.05 120.07 603,019
Sep 25 120.68 118.41 120.68 119.06 633,042
Sep 24 121.04 119.03 119.38 120.95 599,232
Sep 23 120.08 118.93 119.18 119.11 722,939
Sep 22 121.94 118.92 121.24 119.66 803,380
Sep 19 122.52 120.83 122.25 121.43 810,857
Sep 18 122.45 120.92 121.82 121.86 658,269
Sep 17 122.88 119.32 119.32 121.74 1,490,079
Sep 16 119.25 114.56 115.24 118.42 1,450,644
Sep 15 115.53 114.27 115.07 115.28 532,137
Sep 12 116.16 114.88 115.83 114.96 624,496
Sep 11 115.86 114.41 114.61 115.65 551,701
Sep 10 115.75 114.54 115.66 115.19 513,155
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.