Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	184.09	184.65	180.92	182.04	708,992	-2.21(-1.20%)
Aug 28, 2020	182.51	184.54	180.49	184.25	580,800	+1.81(+0.99%)
Aug 27, 2020	184.31	186.13	182.29	182.44	486,971	-0.74(-0.40%)
Aug 26, 2020	183.48	184.94	182.04	183.18	640,143	-0.80(-0.43%)
Aug 25, 2020	184.56	184.56	182.06	183.98	487,433	+0.39(+0.21%)
Aug 24, 2020	182.50	183.75	181.47	183.59	402,267	+0.81(+0.44%)
Aug 21, 2020	181.35	183.81	180.62	182.78	715,500	+1.96(+1.08%)
Aug 20, 2020	179.78	182.11	178.56	180.82	416,128	+0.07(+0.04%)
Aug 19, 2020	182.94	183.87	180.57	180.75	603,235	-1.56(-0.86%)
Aug 18, 2020	184.69	185.46	181.62	182.31	751,916	-2.23(-1.21%)
Aug 17, 2020	183.23	186.60	182.42	184.54	608,575	+0.61(+0.33%)
Aug 14, 2020	182.97	185.26	182.40	183.93	653,600	+0.80(+0.44%)
Aug 13, 2020	183.98	184.75	181.72	183.13	793,841	-0.91(-0.49%)
Aug 12, 2020	184.79	187.80	183.55	184.04	1,014,341	-0.44(-0.24%)
Aug 11, 2020	185.44	187.53	184.01	184.48	1,064,482	-0.01(-0.01%)
Aug 10, 2020	187.67	188.34	182.32	184.49	1,217,000	-2.55(-1.36%)
Aug 07, 2020	184.68	189.40	183.12	187.04	1,338,900	+1.62(+0.87%)
Aug 06, 2020	175.83	195.47	175.83	185.42	3,685,594	+8.83(+5.00%)
Aug 05, 2020	171.83	176.83	171.83	176.59	948,989	+3.83(+2.22%)
Aug 04, 2020	174.72	176.57	170.42	172.76	1,621,640	-3.84(-2.17%)
Aug 03, 2020	177.27	179.00	173.00	176.60	3,068,922	+4.75(+2.76%)
Jul 31, 2020	155.76	184.16	152.18	171.85	4,243,900	+15.16(+9.68%)
Jul 30, 2020	156.80	157.83	155.04	156.69	949,020	-2.07(-1.30%)
Jul 29, 2020	154.60	159.23	154.60	158.76	584,247	+3.90(+2.52%)
Jul 28, 2020	156.20	156.53	154.09	154.86	513,877	-1.63(-1.04%)
Jul 27, 2020	154.54	157.88	153.93	156.49	700,352	+1.79(+1.16%)
Jul 24, 2020	155.33	156.89	154.30	154.70	609,200	-0.43(-0.28%)
Jul 23, 2020	155.86	156.61	154.13	155.13	657,998	-1.23(-0.79%)
Jul 22, 2020	155.67	158.10	155.67	156.36	548,149	+0.28(+0.18%)
Jul 21, 2020	156.80	158.34	155.45	156.08	704,894	+0.01(+0.01%)
Jul 20, 2020	159.65	160.44	153.83	156.07	1,048,024	-4.23(-2.64%)
Jul 17, 2020	160.69	163.60	155.76	160.30	1,873,700	+1.88(+1.19%)
Jul 16, 2020	155.43	158.85	154.88	158.42	1,346,489	+2.80(+1.80%)
Jul 15, 2020	155.36	156.28	153.05	155.62	885,809	+2.77(+1.81%)
Jul 14, 2020	147.11	153.58	147.10	152.85	1,153,645	+4.92(+3.33%)
Jul 13, 2020	144.83	150.03	144.79	147.93	1,184,562	+4.19(+2.91%)
Jul 10, 2020	143.07	144.83	142.03	143.74	674,800	+0.90(+0.63%)
Jul 09, 2020	146.18	146.34	142.40	142.84	905,956	-4.09(-2.78%)
Jul 08, 2020	145.57	147.25	144.68	146.93	763,701	+1.79(+1.23%)
Jul 07, 2020	147.30	148.66	144.78	145.14	973,495	-3.45(-2.32%)
Jul 06, 2020	149.70	150.51	147.53	148.59	787,062	+1.41(+0.96%)
Jul 02, 2020	146.92	149.29	146.20	147.18	736,300	+2.58(+1.78%)
Jul 01, 2020	149.91	151.24	144.15	144.60	1,276,473	-4.69(-3.14%)
Jun 30, 2020	147.42	150.03	146.75	149.29	751,110	+1.65(+1.12%)
Jun 29, 2020	146.94	148.66	144.59	147.64	872,516	+1.93(+1.32%)
Jun 26, 2020	147.16	148.62	145.41	145.71	1,531,500	-1.57(-1.07%)
Jun 25, 2020	142.23	147.46	140.86	147.28	1,217,757	+4.70(+3.30%)
Jun 24, 2020	146.49	146.49	141.43	142.58	1,058,759	-5.07(-3.43%)
Jun 23, 2020	145.50	150.62	143.50	147.65	2,599,584	+2.09(+1.44%)
Jun 22, 2020	143.71	146.04	141.70	145.56	955,950	+1.29(+0.89%)
Jun 19, 2020	147.50	147.50	142.45	144.27	1,923,800	-0.75(-0.52%)
Jun 18, 2020	146.38	146.98	144.54	145.02	910,335	-2.24(-1.52%)
Jun 17, 2020	149.38	149.52	146.71	147.26	955,748	-1.34(-0.90%)
Jun 16, 2020	153.92	153.92	147.68	148.60	739,346	+0.47(+0.32%)
Jun 15, 2020	143.48	149.29	140.01	148.13	811,488	+0.86(+0.58%)
Jun 12, 2020	150.04	151.23	143.83	147.27	979,800	+1.70(+1.17%)
Jun 11, 2020	152.04	152.04	145.19	145.57	959,612	-11.63(-7.40%)
Jun 10, 2020	158.05	158.61	155.19	157.20	958,828	-0.97(-0.61%)
Jun 09, 2020	155.65	159.95	154.50	158.17	811,604	-1.27(-0.80%)
Jun 08, 2020	162.03	163.96	158.17	159.44	1,277,341	-3.12(-1.92%)
Jun 05, 2020	159.45	164.27	159.03	162.56	1,382,200	+7.18(+4.62%)
Jun 04, 2020	153.02	156.28	152.88	155.38	785,733	+0.98(+0.63%)
Jun 03, 2020	151.45	155.42	151.36	154.40	1,112,783	+5.09(+3.41%)
Jun 02, 2020	150.50	152.23	149.20	149.31	1,098,310	+0.04(+0.03%)