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 114.25
  • Currency US$
  • Change -1.41
  • Percent Change -1.219 %
  • Volume 433,406
  • Fri Jul 25, 2014 04:01 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: 114.25 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 115.56 113.88 115.25 114.25 433,406
Jul 24 116.32 115.34 115.71 115.66 683,790
Jul 23 117.25 115.65 117.20 115.71 671,343
Jul 22 117.21 115.88 116.35 116.55 922,648
Jul 21 117.11 115.32 116.00 115.44 1,478,107
Jul 18 116.88 112.79 113.37 116.37 1,961,043
Jul 17 114.32 112.71 113.25 113.26 1,386,614
Jul 16 113.50 112.26 112.95 113.48 550,247
Jul 15 113.29 112.43 112.60 112.72 802,007
Jul 14 113.34 112.46 112.60 112.65 746,302
Jul 11 112.24 110.84 111.59 112.05 774,803
Jul 10 112.17 109.42 110.25 111.78 1,467,919
Jul 9 111.74 109.99 110.37 111.72 1,112,957
Jul 8 110.76 108.30 109.75 109.57 1,114,650
Jul 7 109.49 107.88 109.18 108.66 603,933
Jul 3 109.65 108.15 108.46 109.39 517,433
Jul 2 108.25 106.86 106.95 107.99 489,615
Jul 1 107.69 106.67 107.44 107.20 433,988
Jun 30 108.10 106.07 106.08 107.51 677,151
Jun 27 106.92 105.63 106.01 106.08 898,452
Jun 26 107.21 105.50 107.04 106.35 391,023
Jun 25 107.28 105.75 105.80 107.04 500,327
Jun 24 107.60 106.02 106.85 106.18 493,863
Jun 23 107.92 106.04 107.92 106.93 423,408
Jun 20 108.04 107.08 107.89 107.84 694,680
Jun 19 108.17 106.53 106.79 107.44 704,003
Jun 18 107.04 105.17 105.33 106.96 588,931
Jun 17 105.50 103.95 104.32 105.10 535,617
Jun 16 105.23 104.07 104.55 104.62 442,606
Jun 13 104.78 103.53 104.05 104.62 525,361
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.