PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | Last Traded  |
|
|---|---|---|---|---|
| -1.37 | -0.64% | 212.14 | 19:48:33 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 214.32 | 210.665 | 215.73 | 212.34 | 213.51 |
KSU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 207.19 | 219.97 | 206.555 | 214.43 | 569,787 | 4.95 | 2.39% |
| 1 Month | 205.45 | 219.97 | 200.34 | 209.42 | 631,605 | 6.69 | 3.26% |
| 3 Months | 189.10 | 223.59 | 189.10 | 206.21 | 749,944 | 23.04 | 12.18% |
| 6 Months | 183.48 | 223.59 | 171.825 | 192.99 | 834,845 | 28.66 | 15.62% |
| 1 Year | 162.05 | 223.59 | 92.86 | 162.62 | 1,086,941 | 50.09 | 30.91% |
| 3 Years | 109.52 | 223.59 | 90.5494 | 135.69 | 1,030,391 | 102.62 | 93.7% |
| 5 Years | 83.60 | 223.59 | 79.05 | 117.15 | 1,113,373 | 128.54 | 153.76% |
KSU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 212.34 | -1.17 | -0.55% | 214.32 | 215.73 | 210.665 | 552,613 |
| Feb 25 2021 | 213.51 | -5.30 | -2.42% | 218.04 | 219.89 | 212.22 | 467,052 |
| Feb 24 2021 | 218.81 | 6.19 | 2.91% | 212.52 | 219.97 | 212.00 | 750,127 |
| Feb 23 2021 | 212.62 | -1.08 | -0.51% | 214.50 | 214.61 | 209.61 | 572,499 |
| Feb 22 2021 | 213.70 | 1.11 | 0.52% | 211.73 | 216.43 | 211.1328 | 531,420 |
| Feb 19 2021 | 212.59 | 6.09 | 2.95% | 207.19 | 214.00 | 206.555 | 566,754 |
| Feb 18 2021 | 206.50 | -3.35 | -1.6% | 209.25 | 209.25 | 203.95 | 628,373 |
| Feb 17 2021 | 209.85 | -1.29 | -0.61% | 209.50 | 210.64 | 206.52 | 480,343 |
| Feb 16 2021 | 211.14 | 1.83 | 0.87% | 210.72 | 212.60 | 207.14 | 955,947 |
| Feb 12 2021 | 209.31 | -0.05 | -0.02% | 207.63 | 211.25 | 207.63 | 668,400 |
| Feb 11 2021 | 209.36 | 2.75 | 1.33% | 207.02 | 210.53 | 206.1747 | 458,508 |
| Feb 10 2021 | 206.61 | 3.63 | 1.79% | 204.20 | 207.28 | 203.50 | 779,224 |
| Feb 09 2021 | 202.98 | -0.97 | -0.48% | 203.81 | 204.9033 | 200.34 | 724,462 |
| Feb 08 2021 | 203.95 | -5.23 | -2.5% | 209.46 | 209.735 | 202.025 | 907,356 |
| Feb 05 2021 | 209.18 | -1.82 | -0.86% | 213.56 | 213.56 | 208.28 | 676,903 |
| Feb 04 2021 | 211.00 | -0.10 | -0.05% | 211.10 | 212.40 | 208.40 | 452,243 |
| Feb 03 2021 | 211.10 | -1.29 | -0.61% | 211.91 | 212.7199 | 210.1417 | 424,050 |
| Feb 02 2021 | 212.39 | 7.05 | 3.43% | 207.56 | 213.58 | 206.985 | 609,738 |
| Feb 01 2021 | 205.34 | 2.67 | 1.32% | 204.81 | 206.5959 | 203.54 | 551,641 |
| Jan 29 2021 | 202.67 | -5.31 | -2.55% | 205.45 | 208.46 | 201.76 | 896,189 |
| Jan 28 2021 | 207.98 | 6.47 | 3.21% | 203.22 | 210.25 | 201.91 | 715,652 |
| Jan 27 2021 | 201.51 | -9.94 | -4.7% | 208.10 | 209.3076 | 198.18 | 1,348,706 |
