Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.85	96.39	94.88	95.45	613,400	-0.14(-0.15%)
Dec 28, 2018	96.22	96.54	94.32	95.59	839,100	-0.31(-0.32%)
Dec 27, 2018	93.35	95.90	92.78	95.90	1,003,439	+1.34(+1.42%)
Dec 26, 2018	91.20	94.61	90.91	94.56	1,075,692	+3.72(+4.10%)
Dec 24, 2018	92.46	92.72	90.55	90.84	365,700	-1.90(-2.05%)
Dec 21, 2018	93.49	94.91	92.59	92.74	1,462,000	-0.44(-0.47%)
Dec 20, 2018	94.09	95.07	92.61	93.18	745,187	-1.59(-1.68%)
Dec 19, 2018	95.33	98.25	94.05	94.77	945,924	-0.88(-0.92%)
Dec 18, 2018	95.65	96.49	94.44	95.65	1,438,771	-0.20(-0.21%)
Dec 17, 2018	96.41	96.75	94.63	95.85	1,488,192	-0.82(-0.85%)
Dec 14, 2018	96.17	97.54	95.57	96.67	1,479,200	-0.48(-0.49%)
Dec 13, 2018	97.87	98.19	96.43	97.15	822,796	-0.39(-0.40%)
Dec 12, 2018	99.56	99.99	97.16	97.54	1,042,017	-0.50(-0.51%)
Dec 11, 2018	99.35	100.45	97.05	98.04	867,065	+0.24(+0.25%)
Dec 10, 2018	97.71	98.10	95.19	97.80	1,570,513	-0.42(-0.43%)
Dec 07, 2018	100.74	101.54	98.08	98.22	1,237,600	-2.14(-2.13%)
Dec 06, 2018	99.48	100.56	97.39	100.36	1,348,858	-0.39(-0.39%)
Dec 04, 2018	103.27	103.58	99.79	100.75	943,400	-2.80(-2.70%)
Dec 03, 2018	104.62	105.71	102.98	103.55	1,204,647	+0.50(+0.49%)
Nov 30, 2018	100.87	103.59	100.87	103.05	1,369,500	+1.87(+1.85%)
Nov 29, 2018	102.10	103.04	100.80	101.18	940,137	-1.57(-1.53%)
Nov 28, 2018	100.31	103.67	99.20	102.75	1,496,845	+2.37(+2.36%)
Nov 27, 2018	100.25	100.91	99.21	100.38	1,103,534	-0.17(-0.17%)
Nov 26, 2018	98.54	100.99	98.37	100.55	1,682,395	+2.35(+2.39%)
Nov 23, 2018	97.41	98.95	97.41	98.20	266,000	-0.52(-0.53%)
Nov 21, 2018		98.72	98.72	98.72	0	+2.07(+2.14%)
Nov 20, 2018	97.69	98.29	95.54	96.65	1,520,180	-2.33(-2.35%)
Nov 19, 2018	100.25	100.82	98.35	98.98	845,893	-1.86(-1.84%)
Nov 16, 2018	100.48	101.67	100.07	100.84	784,700	+0.33(+0.33%)
Nov 15, 2018	96.94	100.80	96.36	100.51	1,152,933	+3.31(+3.41%)
Nov 14, 2018	98.79	100.09	96.33	97.20	1,513,963	-1.11(-1.13%)
Nov 13, 2018	99.62	100.56	98.24	98.31	1,042,521	-1.26(-1.27%)
Nov 12, 2018	102.33	102.57	99.42	99.57	1,231,695	-2.85(-2.78%)
Nov 09, 2018	103.50	103.67	101.35	102.42	1,455,600	-1.64(-1.58%)
Nov 08, 2018	104.27	104.93	103.35	104.06	888,340	+0.46(+0.44%)
Nov 07, 2018	102.63	103.82	102.17	103.60	896,998	+1.80(+1.77%)
Nov 06, 2018	101.85	102.60	101.32	101.80	1,129,759	-0.29(-0.28%)
Nov 05, 2018	103.60	103.88	101.85	102.09	874,493	-1.26(-1.22%)
Nov 02, 2018	103.77	104.21	102.60	103.35	1,084,000	+0.25(+0.24%)
Nov 01, 2018	102.21	103.53	101.61	103.10	864,152	+1.14(+1.12%)
Oct 31, 2018	102.26	103.83	101.30	101.96	1,256,007	+0.66(+0.65%)
Oct 30, 2018	99.23	101.39	98.82	101.30	1,595,713	+2.44(+2.47%)
Oct 29, 2018	103.81	104.22	97.46	98.86	1,907,830	-3.39(-3.32%)
Oct 26, 2018	102.68	103.68	101.32	102.25	991,800	-1.45(-1.40%)
Oct 25, 2018	101.80	104.99	101.50	103.70	1,108,725	+1.85(+1.82%)
Oct 24, 2018	103.76	105.17	101.63	101.85	1,449,430	-1.50(-1.45%)
Oct 23, 2018	103.72	104.34	101.12	103.35	1,733,173	-2.08(-1.97%)
Oct 22, 2018	106.35	106.35	103.56	105.43	2,347,248	-0.69(-0.65%)
Oct 19, 2018	106.34	107.31	102.37	106.12	3,357,000	+3.44(+3.35%)
Oct 18, 2018	103.20	104.33	101.93	102.68	1,758,239	-1.33(-1.28%)
Oct 17, 2018	105.78	105.98	102.94	104.01	946,278	-1.27(-1.21%)
Oct 16, 2018	105.34	106.00	104.17	105.28	965,246	+0.53(+0.51%)
Oct 15, 2018	103.56	105.77	102.86	104.75	1,403,475	+2.18(+2.13%)
Oct 12, 2018	104.17	104.40	101.78	102.57	1,747,300	-0.38(-0.37%)
Oct 11, 2018	103.86	105.57	102.32	102.95	1,859,949	-1.52(-1.45%)
Oct 10, 2018	108.93	109.19	104.38	104.47	1,791,266	-5.06(-4.62%)
Oct 09, 2018	112.55	113.79	109.43	109.53	1,269,459	-2.65(-2.36%)
Oct 08, 2018	111.84	113.30	111.03	112.18	868,505	+0.08(+0.07%)
Oct 05, 2018	113.19	114.19	111.97	112.10	1,399,700	-1.91(-1.68%)
Oct 04, 2018	114.09	114.53	112.41	114.01	1,126,962	+0.51(+0.45%)
Oct 03, 2018	115.29	115.40	113.47	113.50	841,743	-1.02(-0.89%)
Oct 02, 2018	116.59	116.59	114.23	114.52	867,222	-2.10(-1.80%)