Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	81.23	81.48	80.47	81.16	2,368,441	-0.43(-0.52%)
Jan 30, 2017	81.00	81.89	80.62	81.58	1,671,794	+0.34(+0.42%)
Jan 27, 2017	82.65	82.65	80.46	81.24	2,572,028	-1.21(-1.47%)
Jan 26, 2017	82.71	84.13	82.20	82.45	2,722,182	-1.50(-1.79%)
Jan 25, 2017	81.89	84.02	81.80	83.95	2,032,444	+2.38(+2.92%)
Jan 24, 2017	81.18	82.19	80.77	81.57	1,402,713	+0.71(+0.88%)
Jan 23, 2017	81.31	82.14	80.27	80.86	2,186,181	-2.18(-2.63%)
Jan 20, 2017	80.30	84.16	79.46	83.05	4,342,965	+3.22(+4.04%)
Jan 19, 2017	82.37	83.21	79.51	79.83	3,111,022	-0.43(-0.54%)
Jan 18, 2017	79.33	80.64	78.75	80.26	1,762,832	+0.66(+0.83%)
Jan 17, 2017	79.74	81.48	79.10	79.60	1,958,418	+0.35(+0.44%)
Jan 13, 2017		79.25	79.25	79.25	0	+1.67(+2.16%)
Jan 12, 2017	76.72	77.83	75.93	77.58	1,800,625	+0.63(+0.82%)
Jan 11, 2017	76.77	77.68	76.76	76.94	1,737,267	+0.16(+0.21%)
Jan 10, 2017	77.03	77.88	76.31	76.78	978,773	-0.26(-0.33%)
Jan 09, 2017	78.69	79.12	76.73	77.04	1,812,765	-2.14(-2.70%)
Jan 06, 2017	77.18	79.64	76.91	79.17	1,882,218	+1.98(+2.57%)
Jan 05, 2017	76.73	78.33	76.59	77.19	2,484,747	+0.50(+0.65%)
Jan 04, 2017	76.76	77.53	74.68	76.69	4,908,228	+0.34(+0.45%)
Jan 03, 2017	80.79	80.90	76.16	76.35	3,090,258	-3.81(-4.75%)
Dec 30, 2016		80.16	80.16	80.16	0	+0.37(+0.46%)
Dec 29, 2016	80.15	80.38	79.53	79.79	653,742	-0.07(-0.08%)
Dec 28, 2016	81.12	81.81	79.75	79.85	852,783	-1.23(-1.51%)
Dec 27, 2016	80.27	81.29	80.21	81.08	708,821	+0.82(+1.02%)
Dec 23, 2016		80.26	80.26	80.26	0	+0.00(+0.00%)
Dec 22, 2016	80.44	80.52	79.98	80.26	1,243,127	-0.19(-0.23%)
Dec 21, 2016	80.90	80.90	79.82	80.45	1,045,802	-0.23(-0.28%)
Dec 20, 2016	81.42	81.71	80.22	80.68	1,346,831	-0.69(-0.84%)
Dec 19, 2016	81.37	81.43	80.60	81.36	974,618	-0.14(-0.17%)
Dec 16, 2016	81.31	81.92	80.72	81.51	1,960,193	+0.93(+1.16%)
Dec 15, 2016	80.10	81.58	80.03	80.57	1,361,400	+0.86(+1.07%)
Dec 14, 2016	80.61	81.19	79.55	79.72	1,467,253	-1.19(-1.47%)
Dec 13, 2016	81.22	81.58	80.24	80.90	1,502,998	+0.56(+0.69%)
Dec 12, 2016	81.05	81.28	79.58	80.35	4,904,293	-0.60(-0.74%)
Dec 09, 2016	80.57	81.50	79.61	80.95	2,037,590	-0.19(-0.23%)
Dec 08, 2016	81.24	81.54	79.61	81.14	1,940,488	+0.00(+0.00%)
Dec 07, 2016	79.43	81.30	78.79	81.14	1,950,640	+2.28(+2.89%)
Dec 06, 2016	79.62	80.23	78.45	78.86	2,170,774	-1.58(-1.97%)
Dec 05, 2016	81.40	81.54	80.42	80.44	2,607,327	-0.23(-0.28%)
Dec 02, 2016	81.67	82.04	80.44	80.67	2,451,798	-0.95(-1.16%)
Dec 01, 2016	83.91	84.47	81.51	81.62	2,431,684	-1.86(-2.23%)
Nov 30, 2016	83.27	84.52	83.22	83.48	1,322,012	+0.72(+0.86%)
Nov 29, 2016	82.92	83.63	82.18	82.77	975,692	-0.50(-0.60%)
Nov 28, 2016	82.70	83.68	82.15	83.27	1,450,154	+0.65(+0.79%)
Nov 25, 2016	82.65	82.84	82.10	82.62	526,905	-0.31(-0.37%)
Nov 23, 2016		82.93	82.93	82.93	0	+1.34(+1.64%)
Nov 22, 2016	84.55	84.60	81.23	81.59	2,344,279	-1.92(-2.30%)
Nov 21, 2016	82.58	83.85	82.57	83.51	1,607,741	+1.10(+1.34%)
Nov 18, 2016	80.85	82.49	80.81	82.41	1,587,991	+1.48(+1.83%)
Nov 17, 2016	79.99	81.63	79.99	80.93	2,257,301	+0.93(+1.16%)
Nov 16, 2016	80.00	81.31	79.50	80.00	1,789,801	-0.16(-0.20%)
Nov 15, 2016	80.19	80.86	79.02	80.16	1,726,434	+0.08(+0.09%)
Nov 14, 2016	77.60	80.91	77.40	80.08	2,991,129	+2.87(+3.72%)
Nov 11, 2016	76.31	77.30	75.51	77.21	3,442,303	+0.88(+1.16%)
Nov 10, 2016	78.82	80.00	76.32	76.33	6,042,579	-1.29(-1.66%)
Nov 09, 2016	75.45	78.78	74.63	77.62	14,110,926	-9.48(-10.88%)
Nov 08, 2016	86.00	87.51	84.69	87.10	2,002,833	+0.99(+1.15%)
Nov 07, 2016	86.56	87.60	85.36	86.11	2,638,682	+3.32(+4.01%)
Nov 04, 2016	82.54	83.91	82.35	82.79	1,330,739	-0.01(-0.01%)
Nov 03, 2016	82.39	83.99	82.08	82.79	1,580,554	+0.47(+0.57%)
Nov 02, 2016	80.75	82.84	80.33	82.32	1,830,622	+1.31(+1.61%)