Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	139.24	139.47	136.49	137.94	1,107,636	-1.74(-1.25%)
Oct 30, 2019	140.71	141.33	138.59	139.68	866,580	-1.05(-0.75%)
Oct 29, 2019	140.53	141.57	140.17	140.73	1,199,920	-0.02(-0.01%)
Oct 28, 2019	142.15	142.53	140.36	140.75	853,017	-0.82(-0.58%)
Oct 25, 2019	142.45	143.22	141.44	141.57	1,014,287	-0.99(-0.69%)
Oct 24, 2019	143.34	144.62	141.14	142.56	1,230,185	-0.34(-0.24%)
Oct 23, 2019	141.38	143.27	140.85	142.90	1,424,600	+0.77(+0.54%)
Oct 22, 2019	143.57	144.82	141.73	142.13	1,686,502	-1.61(-1.12%)
Oct 21, 2019	144.28	146.22	142.91	143.74	1,720,104	+1.42(+1.00%)
Oct 18, 2019	138.15	142.88	137.53	142.32	3,420,899	+9.63(+7.26%)
Oct 17, 2019	132.43	133.39	130.26	132.69	2,599,389	+1.11(+0.84%)
Oct 16, 2019	131.28	132.33	130.81	131.58	657,985	+0.11(+0.08%)
Oct 15, 2019	129.84	131.61	128.87	131.47	596,334	+2.14(+1.65%)
Oct 14, 2019	129.93	130.53	128.82	129.33	561,567	-1.47(-1.12%)
Oct 11, 2019	129.97	131.67	128.49	130.80	1,414,981	+2.99(+2.34%)
Oct 10, 2019	126.07	128.07	125.86	127.81	625,287	+1.36(+1.08%)
Oct 09, 2019	125.28	126.74	124.87	126.45	491,092	+2.28(+1.84%)
Oct 08, 2019	123.96	125.57	123.41	124.17	858,591	-1.37(-1.09%)
Oct 07, 2019	124.76	126.67	124.24	125.54	661,029	+0.32(+0.26%)
Oct 04, 2019	124.93	125.78	124.04	125.22	855,071	+0.74(+0.60%)
Oct 03, 2019	123.69	124.96	122.00	124.47	557,491	+0.45(+0.36%)
Oct 02, 2019	125.14	125.53	122.66	124.02	853,640	-2.38(-1.88%)
Oct 01, 2019	130.86	130.98	125.86	126.40	742,608	-3.92(-3.01%)
Sep 30, 2019	129.84	130.72	129.53	130.32	629,418	+0.48(+0.37%)
Sep 27, 2019	131.09	131.75	129.51	129.84	489,078	-0.72(-0.55%)
Sep 26, 2019	129.96	131.13	129.25	130.56	436,679	+0.66(+0.50%)
Sep 25, 2019	129.70	130.36	129.04	129.90	555,732	+0.02(+0.02%)
Sep 24, 2019	129.54	131.98	129.30	129.88	996,175	+0.93(+0.72%)
Sep 23, 2019	129.24	130.49	128.67	128.95	787,511	-0.42(-0.33%)
Sep 20, 2019	130.17	130.81	129.03	129.37	798,733	-0.25(-0.20%)
Sep 19, 2019	130.03	130.77	129.40	129.63	665,372	-0.57(-0.44%)
Sep 18, 2019	128.78	130.22	128.43	130.20	516,837	+0.86(+0.67%)
Sep 17, 2019	129.70	129.82	128.21	129.33	683,805	-0.73(-0.57%)
Sep 16, 2019	129.52	131.38	129.52	130.07	809,179	-0.33(-0.26%)
Sep 13, 2019	130.70	131.04	129.67	130.40	966,829	+0.60(+0.46%)
Sep 12, 2019	130.85	131.04	128.51	129.80	798,211	-0.18(-0.14%)
Sep 11, 2019	130.57	130.85	128.94	129.98	1,339,999	-0.42(-0.32%)
Sep 10, 2019	129.08	130.70	127.42	130.40	1,082,728	+1.20(+0.93%)
Sep 09, 2019	127.19	130.05	126.88	129.20	1,203,767	+2.89(+2.29%)
Sep 06, 2019	126.94	127.67	125.89	126.31	784,751	-0.64(-0.50%)
Sep 05, 2019	126.03	127.55	125.87	126.94	851,544	+2.36(+1.90%)
Sep 04, 2019	123.93	124.89	123.68	124.58	588,965	+1.10(+0.89%)
Sep 03, 2019	122.02	124.19	121.88	123.47	1,089,249	+0.56(+0.45%)
Aug 30, 2019	122.35	123.09	121.40	122.92	989,882	+1.18(+0.97%)
Aug 29, 2019	120.89	122.82	120.89	121.73	839,347	+1.60(+1.33%)
Aug 28, 2019	117.78	120.18	116.92	120.13	678,940	+1.70(+1.44%)
Aug 27, 2019	118.85	119.57	118.02	118.43	694,205	+0.32(+0.27%)
Aug 26, 2019	117.77	118.37	116.22	118.11	681,135	+1.35(+1.15%)
Aug 23, 2019	120.15	120.50	116.20	116.76	905,447	-3.61(-3.00%)
Aug 22, 2019	121.87	121.87	118.79	120.38	845,987	-1.10(-0.91%)
Aug 21, 2019	121.10	121.71	120.36	121.48	930,935	+2.23(+1.87%)
Aug 20, 2019	118.67	120.17	118.22	119.25	763,357	-0.03(-0.03%)
Aug 19, 2019	118.90	119.92	118.75	119.28	698,659	+1.96(+1.67%)
Aug 16, 2019	115.12	117.51	115.12	117.32	619,904	+2.93(+2.56%)
Aug 15, 2019	114.70	115.62	113.45	114.39	629,914	-0.09(-0.08%)
Aug 14, 2019	115.65	117.05	114.17	114.47	925,652	-2.73(-2.33%)
Aug 13, 2019	113.92	117.41	113.68	117.20	737,885	+2.92(+2.56%)
Aug 12, 2019	115.07	115.31	113.66	114.28	584,461	-1.77(-1.52%)
Aug 09, 2019	116.05	116.62	115.09	116.05	534,344	-0.38(-0.33%)
Aug 08, 2019	115.04	116.66	114.50	116.43	522,263	+2.21(+1.93%)
Aug 07, 2019	113.17	114.42	112.51	114.22	803,518	-0.77(-0.67%)
Aug 06, 2019	114.05	115.09	113.26	114.99	602,144	+1.86(+1.64%)
Aug 05, 2019	116.23	116.23	112.48	113.14	1,094,280	-5.29(-4.46%)
Aug 02, 2019	118.21	119.24	117.80	118.42	1,247,689	-0.45(-0.38%)