PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 1.22 | 0.46% | 266.82 | 18:02:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 266.22 | 266.22 | 269.00 | 266.82 | 265.60 |
KSU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 265.47 | 270.40 | 260.16 | 263.29 | 673,338 | 1.35 | 0.51% |
| 1 Month | 283.80 | 286.24 | 259.85 | 267.51 | 872,929 | -16.98 | -5.98% |
| 3 Months | 305.55 | 315.39 | 259.85 | 287.06 | 1,003,089 | -38.73 | -12.68% |
| 6 Months | 211.91 | 315.39 | 197.03 | 269.55 | 1,194,175 | 54.91 | 25.91% |
| 1 Year | 177.27 | 315.39 | 170.00 | 234.75 | 1,046,542 | 89.55 | 50.52% |
| 3 Years | 115.77 | 315.39 | 90.5494 | 163.13 | 1,077,581 | 151.05 | 130.47% |
| 5 Years | 94.26 | 315.39 | 79.05 | 135.59 | 1,113,375 | 172.56 | 183.07% |
KSU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 03 2021 | 266.82 | 1.22 | 0.46% | 266.22 | 269.00 | 266.22 | 391,634 |
| Aug 02 2021 | 265.60 | -2.20 | -0.82% | 269.21 | 270.40 | 265.60 | 432,203 |
| Jul 30 2021 | 267.80 | 3.78 | 1.43% | 264.00 | 268.22 | 264.00 | 520,357 |
| Jul 29 2021 | 264.02 | 2.97 | 1.14% | 261.91 | 266.00 | 261.91 | 517,440 |
| Jul 28 2021 | 261.05 | -0.42 | -0.16% | 262.59 | 263.62 | 260.16 | 642,340 |
| Jul 27 2021 | 261.47 | -5.94 | -2.22% | 265.47 | 265.88 | 260.27 | 1,254,351 |
| Jul 26 2021 | 267.41 | -3.99 | -1.47% | 270.33 | 271.122 | 266.775 | 537,826 |
| Jul 23 2021 | 271.40 | 1.66 | 0.62% | 268.85 | 272.36 | 268.2101 | 335,035 |
| Jul 22 2021 | 269.74 | 0.37 | 0.14% | 270.90 | 271.00 | 268.49 | 567,468 |
| Jul 21 2021 | 269.37 | 3.42 | 1.29% | 267.55 | 270.20 | 266.35 | 720,707 |
| Jul 20 2021 | 265.95 | 3.08 | 1.17% | 263.10 | 268.08 | 263.10 | 611,312 |
| Jul 19 2021 | 262.87 | -3.46 | -1.3% | 262.90 | 265.85 | 259.85 | 687,456 |
| Jul 16 2021 | 266.33 | -2.99 | -1.11% | 265.82 | 269.36 | 265.82 | 1,519,439 |
| Jul 15 2021 | 269.32 | 2.05 | 0.77% | 265.64 | 269.90 | 265.64 | 541,553 |
| Jul 14 2021 | 267.27 | -1.24 | -0.46% | 268.58 | 269.95 | 265.885 | 624,585 |
| Jul 13 2021 | 268.51 | -1.90 | -0.7% | 270.79 | 271.15 | 267.90 | 536,949 |
| Jul 12 2021 | 270.41 | -3.54 | -1.29% | 271.57 | 272.4487 | 269.60 | 660,059 |
| Jul 09 2021 | 273.95 | 11.16 | 4.25% | 266.40 | 275.72 | 265.50 | 1,825,355 |
| Jul 08 2021 | 262.79 | -22.46 | -7.87% | 264.12 | 266.3999 | 260.54 | 3,773,734 |
| Jul 07 2021 | 285.25 | 2.04 | 0.72% | 282.90 | 286.24 | 281.81 | 522,476 |
| Jul 06 2021 | 283.21 | -1.40 | -0.49% | 283.80 | 283.80 | 279.63 | 627,927 |
