Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	150.26	151.17	149.90	150.46	547,058	+0.07(+0.05%)
Dec 30, 2019	151.50	151.92	149.97	150.39	649,856	-0.97(-0.64%)
Dec 27, 2019	150.56	151.50	150.19	151.36	498,672	+0.90(+0.60%)
Dec 26, 2019	150.36	150.59	149.60	150.46	370,689	+0.29(+0.20%)
Dec 24, 2019	150.52	150.85	148.94	150.16	265,462	-0.39(-0.26%)
Dec 23, 2019	152.23	152.43	150.40	150.56	508,044	-1.41(-0.93%)
Dec 20, 2019	150.52	152.16	149.87	151.97	1,632,576	+2.02(+1.35%)
Dec 19, 2019	150.84	151.80	149.85	149.95	940,447	-0.87(-0.58%)
Dec 18, 2019	151.05	151.50	149.04	150.82	1,076,365	-0.11(-0.07%)
Dec 17, 2019	149.99	150.96	149.93	150.93	1,032,083	+1.03(+0.69%)
Dec 16, 2019	149.28	150.27	148.70	149.90	716,387	+1.52(+1.02%)
Dec 13, 2019	148.22	149.52	147.17	148.38	1,279,341	-0.41(-0.28%)
Dec 12, 2019	149.84	151.51	148.72	148.79	1,244,244	-1.53(-1.02%)
Dec 11, 2019	148.53	150.37	147.97	150.32	922,124	+2.21(+1.49%)
Dec 10, 2019	148.21	148.94	147.63	148.11	743,320	-0.21(-0.14%)
Dec 09, 2019	148.95	149.78	147.94	148.31	1,171,814	-1.24(-0.83%)
Dec 06, 2019	148.40	150.17	148.40	149.56	1,164,522	+2.24(+1.52%)
Dec 05, 2019	146.69	147.48	146.33	147.31	943,068	+1.12(+0.76%)
Dec 04, 2019	147.00	148.80	146.19	146.20	957,315	-0.27(-0.19%)
Dec 03, 2019	147.13	147.19	145.28	146.47	1,077,032	-2.23(-1.50%)
Dec 02, 2019	149.32	150.20	148.45	148.70	873,547	-0.64(-0.43%)
Nov 29, 2019	150.43	150.87	149.19	149.34	442,028	-2.10(-1.38%)
Nov 27, 2019	151.28	152.09	149.62	151.44	1,301,488	-0.01(-0.01%)
Nov 26, 2019	151.63	152.64	150.72	151.45	1,076,630	+0.54(+0.36%)
Nov 25, 2019	149.35	151.19	148.99	150.91	778,071	+2.05(+1.38%)
Nov 22, 2019	150.06	151.43	148.47	148.86	622,779	-0.92(-0.61%)
Nov 21, 2019	148.46	150.43	147.42	149.78	799,585	+0.85(+0.57%)
Nov 20, 2019	150.49	151.15	148.34	148.93	958,169	-2.12(-1.40%)
Nov 19, 2019	151.97	151.97	150.10	151.05	905,492	-0.49(-0.32%)
Nov 18, 2019	149.89	151.54	149.27	151.54	738,699	+1.10(+0.73%)
Nov 15, 2019	150.44	151.47	149.82	150.44	962,338	+0.21(+0.14%)
Nov 14, 2019	151.20	151.29	149.21	150.23	734,313	-0.88(-0.58%)
Nov 13, 2019	150.93	152.06	149.35	151.12	1,078,676	+1.69(+1.13%)
Nov 12, 2019	149.91	153.81	148.79	149.43	646,637	-0.66(-0.44%)
Nov 11, 2019	149.41	150.35	148.58	150.09	600,111	-0.13(-0.08%)
Nov 08, 2019	150.06	151.32	149.33	150.21	653,296	-0.51(-0.34%)
Nov 07, 2019	149.42	152.38	148.80	150.72	1,252,048	+2.38(+1.61%)
Nov 06, 2019	147.04	148.86	146.04	148.34	1,343,219	+1.61(+1.10%)
Nov 05, 2019	146.57	148.44	146.06	146.74	1,339,482	+0.39(+0.27%)
Nov 04, 2019	144.28	146.47	143.51	146.34	1,227,876	+3.11(+2.17%)
Nov 01, 2019	139.16	143.25	138.50	143.24	1,364,052	+5.30(+3.84%)
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%)