PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kansas City Southern | KSU | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 3.44 | 1.99% | 176.20 | 171.83 | 176.64 | 171.83 | 172.76 | 13:01:30 |
KSU Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 154.60 | 184.16 | 152.18 | 170.50 | 2,080,896 | 21.60 | 13.97% |
| 1 Month | 145.57 | 184.16 | 142.0299 | 160.99 | 1,198,221 | 30.63 | 21.04% |
| 3 Months | 131.85 | 184.16 | 128.80 | 152.49 | 1,132,902 | 44.35 | 33.64% |
| 6 Months | 173.35 | 184.16 | 92.86 | 142.55 | 1,330,257 | 2.85 | 1.64% |
| 1 Year | 118.96 | 184.16 | 92.86 | 143.84 | 1,149,213 | 57.24 | 48.12% |
| 3 Years | 102.56 | 184.16 | 90.5494 | 122.35 | 1,059,197 | 73.64 | 71.8% |
| 5 Years | 98.56 | 184.16 | 62.20 | 105.98 | 1,207,983 | 77.64 | 78.77% |
KSU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2020 | 172.76 | -2.39 | -1.36% | 174.72 | 176.57 | 170.42 | 1,616,850 |
| Aug 03 2020 | 175.15 | 4.14 | 2.42% | 177.27 | 178.9999 | 170.00 | 3,064,102 |
| Jul 31 2020 | 171.01 | 14.41 | 9.2% | 155.76 | 184.16 | 152.18 | 4,191,244 |
| Jul 30 2020 | 156.60 | -2.16 | -1.36% | 156.80 | 157.83 | 155.04 | 948,720 |
| Jul 29 2020 | 158.76 | 3.69 | 2.38% | 154.60 | 159.23 | 154.60 | 583,562 |
| Jul 28 2020 | 155.0692 | -1.42 | -0.91% | 156.20 | 156.53 | 154.09 | 513,877 |
| Jul 27 2020 | 156.49 | 1.79 | 1.16% | 154.54 | 157.88 | 153.93 | 700,352 |
| Jul 24 2020 | 154.70 | -0.43 | -0.28% | 155.33 | 156.89 | 154.30 | 609,251 |
| Jul 23 2020 | 155.13 | -1.23 | -0.79% | 155.86 | 156.61 | 154.13 | 657,998 |
| Jul 22 2020 | 156.36 | 0.28 | 0.18% | 155.67 | 158.10 | 155.67 | 548,147 |
| Jul 21 2020 | 156.08 | 0.01 | 0.01% | 156.80 | 158.3399 | 155.45 | 704,893 |
| Jul 20 2020 | 156.07 | -4.23 | -2.64% | 159.65 | 160.44 | 153.83 | 1,047,952 |
| Jul 17 2020 | 160.30 | 1.88 | 1.19% | 160.69 | 163.60 | 155.00 | 1,872,865 |
| Jul 16 2020 | 158.42 | 2.80 | 1.8% | 155.43 | 158.85 | 154.88 | 1,346,269 |
| Jul 15 2020 | 155.62 | 3.02 | 1.98% | 157.44 | 157.44 | 153.05 | 884,713 |
| Jul 14 2020 | 152.60 | 4.67 | 3.16% | 147.11 | 153.58 | 147.10 | 1,153,629 |
| Jul 13 2020 | 147.93 | 4.19 | 2.91% | 144.83 | 150.03 | 144.79 | 1,184,562 |
| Jul 10 2020 | 143.74 | 0.90 | 0.63% | 143.07 | 144.83 | 142.0299 | 674,870 |
| Jul 09 2020 | 142.84 | -3.21 | -2.2% | 146.18 | 146.39 | 142.40 | 905,956 |
| Jul 08 2020 | 146.05 | 0.91 | 0.63% | 145.57 | 147.25 | 144.68 | 754,608 |
| Jul 07 2020 | 145.14 | -3.45 | -2.32% | 147.30 | 148.66 | 144.78 | 973,495 |
| Jul 06 2020 | 148.59 | 1.41 | 0.96% | 149.70 | 150.51 | 147.53 | 787,036 |
