The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Kansas City Southern

  • KSU
  • NYSE
  • Transportation and Environmental Services
  • Latest 101.14
  • Currency US$
  • Change -0.30
  • Percent Change -0.296 %
  • Volume 2,152,224
  • Thu Apr 17, 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: 101.14 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 104.51 100.34 101.44 101.14 2,152,224
Apr 16 101.56 98.51 99.16 101.44 1,239,954
Apr 15 99.64 97.33 97.34 99.16 1,533,170
Apr 14 98.06 96.12 96.72 97.17 1,117,168
Apr 11 97.10 95.41 96.12 95.54 1,389,340
Apr 10 101.41 97.46 101.07 97.58 1,046,034
Apr 9 101.30 98.79 99.66 101.28 963,190
Apr 8 100.52 99.02 100.13 99.19 1,165,799
Apr 7 101.81 99.12 100.65 99.91 1,192,827
Apr 4 103.00 99.35 102.94 100.73 2,652,396
Apr 3 104.56 103.70 104.24 104.48 931,397
Apr 2 105.73 103.16 103.25 104.30 1,687,046
Apr 1 103.15 101.70 102.76 103.12 1,048,336
Mar 31 102.54 99.43 100.22 102.06 1,334,281
Mar 28 100.68 98.08 98.37 99.61 1,687,575
Mar 27 98.77 97.20 97.43 97.89 1,007,308
Mar 26 100.46 97.48 100.00 97.52 1,345,438
Mar 25 100.28 99.13 99.20 99.79 1,002,699
Mar 24 99.33 97.10 99.00 98.44 951,326
Mar 21 101.12 98.56 100.46 98.58 1,620,084
Mar 20 99.98 98.31 99.29 99.51 783,694
Mar 19 100.73 99.37 100.07 99.84 976,159
Mar 18 100.13 98.18 98.82 99.98 1,115,586
Mar 17 99.08 97.40 97.40 98.48 942,829
Mar 14 98.33 96.49 97.92 96.60 1,633,792
Mar 13 101.88 97.10 101.52 97.91 2,632,227
Mar 12 102.24 99.60 99.89 101.24 1,989,806
Mar 11 101.05 98.16 99.30 100.23 2,285,071
Mar 10 99.20 97.49 98.14 99.16 1,667,581
Mar 7 99.11 97.00 98.16 98.37 1,509,450