Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	98.03	98.72	97.86	98.41	1,388,826	+0.66(+0.67%)
Aug 30, 2017	97.81	98.09	97.11	97.75	2,199,468	-0.22(-0.22%)
Aug 29, 2017	98.00	98.62	96.97	97.97	1,549,023	-0.47(-0.47%)
Aug 28, 2017	99.23	99.23	97.40	98.44	2,006,451	-0.87(-0.87%)
Aug 25, 2017	99.66	100.08	98.60	99.30	1,592,516	-0.20(-0.20%)
Aug 24, 2017	100.85	101.11	99.29	99.50	1,089,024	-1.08(-1.08%)
Aug 23, 2017	102.00	102.41	100.23	100.59	1,659,614	-2.74(-2.65%)
Aug 22, 2017	102.34	103.50	102.34	103.33	970,749	+0.99(+0.97%)
Aug 21, 2017	101.15	102.77	100.94	102.34	1,048,285	+1.67(+1.66%)
Aug 18, 2017	100.55	101.29	100.05	100.66	993,088	-0.07(-0.07%)
Aug 17, 2017	102.28	102.57	100.25	100.73	1,367,273	-1.54(-1.51%)
Aug 16, 2017	101.81	103.83	101.81	102.27	1,572,701	+1.10(+1.09%)
Aug 15, 2017	100.02	101.30	99.47	101.17	1,109,235	+1.28(+1.28%)
Aug 14, 2017	98.35	100.21	98.28	99.89	1,001,946	+1.92(+1.96%)
Aug 11, 2017	97.43	99.28	97.05	97.97	824,567	+0.75(+0.77%)
Aug 10, 2017	98.83	99.05	97.09	97.22	721,382	-1.64(-1.66%)
Aug 09, 2017	98.85	99.05	98.30	98.86	730,469	+0.02(+0.02%)
Aug 08, 2017	98.10	99.45	97.83	98.84	954,824	+0.68(+0.70%)
Aug 07, 2017	97.58	98.27	97.33	98.15	763,497	+0.69(+0.71%)
Aug 04, 2017	97.09	97.52	96.28	97.46	808,513	+0.36(+0.37%)
Aug 03, 2017	97.16	97.69	96.38	97.10	1,306,382	-0.06(-0.06%)
Aug 02, 2017	96.72	97.15	96.10	97.15	2,014,995	+0.76(+0.79%)
Aug 01, 2017		98.18	95.77	96.39	2,453,588	-1.79(-1.82%)
Jul 31, 2017	98.30	99.13	97.30	98.18	1,218,355	+0.07(+0.07%)
Jul 28, 2017	96.59	98.34	96.32	98.11	1,226,355	+1.53(+1.59%)
Jul 27, 2017	99.11	99.14	96.13	96.58	1,200,292	-2.56(-2.58%)
Jul 26, 2017	99.38	99.77	98.19	99.14	843,898	-0.14(-0.14%)
Jul 25, 2017	100.43	100.62	99.09	99.28	885,807	-0.63(-0.63%)
Jul 24, 2017	100.46	101.19	99.46	99.91	1,271,326	-0.23(-0.23%)
Jul 21, 2017	95.38	100.38	95.31	100.14	1,826,737	+1.12(+1.13%)
Jul 20, 2017		99.12	96.99	99.02	1,965,187	+0.48(+0.48%)
Jul 19, 2017	99.06	99.06	98.03	98.54	1,004,355	-0.59(-0.60%)
Jul 18, 2017	99.23	99.42	98.28	99.13	865,676	-0.04(-0.04%)
Jul 17, 2017	99.98	99.98	98.96	99.17	924,968	-0.58(-0.58%)
Jul 14, 2017	100.23	100.44	99.50	99.75	1,120,980	-0.23(-0.23%)
Jul 13, 2017	100.25	100.78	99.80	99.98	612,678	+0.00(+0.00%)
Jul 12, 2017	99.70	100.41	99.41	99.98	527,911	+1.02(+1.03%)
Jul 11, 2017	99.82	99.82	98.10	98.96	795,774	-0.63(-0.63%)
Jul 10, 2017	99.28	99.79	98.87	99.59	1,018,441	+0.31(+0.32%)
Jul 07, 2017	98.32	99.71	98.10	99.27	744,063	+1.17(+1.19%)
Jul 06, 2017	98.88	99.00	97.87	98.10	1,209,204	-1.11(-1.12%)
Jul 05, 2017	99.82	99.82	98.83	99.22	968,650	-0.61(-0.61%)
Jul 03, 2017	100.00	100.21	99.14	99.83	506,183	+0.26(+0.26%)
Jun 30, 2017	98.06	100.05	97.67	99.57	1,117,954	+2.06(+2.11%)
Jun 29, 2017	98.63	98.66	97.00	97.51	614,009	-0.82(-0.83%)
Jun 28, 2017	98.00	98.69	97.95	98.33	478,103	+1.02(+1.05%)
Jun 27, 2017	97.62	97.99	97.30	97.31	579,951	-0.49(-0.50%)
Jun 26, 2017	97.52	98.78	97.45	97.80	606,788	+0.88(+0.91%)
Jun 23, 2017	96.48	97.42	96.15	96.91	1,131,592	+0.19(+0.20%)
Jun 22, 2017	95.38	97.31	94.94	96.72	1,218,156	+1.37(+1.44%)
Jun 21, 2017	96.09	96.21	95.15	95.35	1,333,610	-1.13(-1.17%)
Jun 20, 2017	98.48	98.48	96.43	96.49	988,511	-1.99(-2.02%)
Jun 19, 2017	98.83	99.40	97.94	98.48	910,329	-0.31(-0.32%)
Jun 16, 2017	97.35	98.84	97.28	98.79	1,667,948	+1.87(+1.93%)
Jun 15, 2017	95.69	97.26	95.16	96.91	823,687	+0.85(+0.88%)
Jun 14, 2017	97.01	97.01	95.77	96.07	1,198,132	-0.74(-0.77%)
Jun 13, 2017	95.15	97.11	94.95	96.81	1,291,160	+1.71(+1.80%)
Jun 12, 2017	94.68	95.36	94.20	95.10	1,380,734	+0.34(+0.36%)
Jun 09, 2017	94.20	95.27	94.05	94.75	1,876,827	+0.70(+0.75%)
Jun 08, 2017		94.11	92.29	94.05	2,122,000	+1.64(+1.77%)
Jun 07, 2017	91.54	92.59	91.04	92.41	1,045,484	+0.85(+0.93%)
Jun 06, 2017	90.85	91.90	90.39	91.56	1,092,770	+0.51(+0.56%)
Jun 05, 2017	90.89	91.19	90.64	91.05	974,927	+0.41(+0.45%)
Jun 02, 2017	91.10	91.40	90.20	90.64	740,997	-0.20(-0.22%)