Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	294.00	295.22	279.00	280.67	4,821,154	-12.89(-4.39%)
Aug 30, 2021	294.27	295.98	292.91	293.56	521,030	-0.90(-0.31%)
Aug 27, 2021	293.66	294.87	292.60	294.46	612,867	+2.26(+0.77%)
Aug 26, 2021	293.08	294.00	291.77	292.20	739,941	-1.22(-0.42%)
Aug 25, 2021	292.50	294.07	291.36	293.42	554,361	+1.43(+0.49%)
Aug 24, 2021	293.25	294.38	291.79	291.99	501,083	-0.30(-0.10%)
Aug 23, 2021	291.34	293.08	290.48	292.29	316,939	+2.03(+0.70%)
Aug 20, 2021	290.67	291.20	289.27	290.26	484,580	-0.81(-0.28%)
Aug 19, 2021	290.29	292.01	289.50	291.07	885,049	-0.74(-0.25%)
Aug 18, 2021	291.37	293.28	291.28	291.81	595,099	-0.06(-0.02%)
Aug 17, 2021	291.55	292.30	289.38	291.87	807,264	-0.99(-0.34%)
Aug 16, 2021	292.58	293.27	290.40	292.86	1,014,596	+0.20(+0.07%)
Aug 13, 2021	293.01	293.38	291.54	292.66	455,093	+0.35(+0.12%)
Aug 12, 2021	291.64	292.31	289.83	292.31	825,375	-0.83(-0.28%)
Aug 11, 2021	289.23	293.14	288.59	293.14	1,378,812	+3.39(+1.17%)
Aug 10, 2021	286.36	291.29	286.00	289.75	3,009,145	+20.15(+7.47%)
Aug 09, 2021	271.16	272.50	268.87	269.60	1,651,242	-2.17(-0.80%)
Aug 06, 2021	271.48	274.18	271.20	271.77	530,392	+0.05(+0.02%)
Aug 05, 2021	263.29	272.00	263.06	271.72	801,429	+9.60(+3.66%)
Aug 04, 2021	266.21	266.66	261.68	262.12	712,833	-4.70(-1.76%)
Aug 03, 2021	266.22	269.00	266.22	266.82	391,634	+1.22(+0.46%)
Aug 02, 2021	269.21	270.40	265.60	265.60	432,203	-2.20(-0.82%)
Jul 30, 2021	264.00	268.22	264.00	267.80	520,357	+3.78(+1.43%)
Jul 29, 2021	261.91	266.00	261.91	264.02	517,604	+2.97(+1.14%)
Jul 28, 2021	262.59	263.62	260.16	261.05	642,340	-0.42(-0.16%)
Jul 27, 2021	265.47	265.88	260.27	261.47	1,254,361	-5.94(-2.22%)
Jul 26, 2021	270.33	271.12	266.77	267.41	537,831	-3.99(-1.47%)
Jul 23, 2021	268.85	272.36	268.21	271.40	335,036	+1.66(+0.62%)
Jul 22, 2021	270.90	271.00	268.55	269.74	567,534	+0.37(+0.14%)
Jul 21, 2021	267.55	270.20	267.55	269.37	720,707	+3.42(+1.29%)
Jul 20, 2021	263.10	268.08	263.10	265.95	611,435	+3.08(+1.17%)
Jul 19, 2021	262.68	265.85	259.85	262.87	687,457	-3.46(-1.30%)
Jul 16, 2021	268.31	269.36	265.82	266.33	1,519,440	-2.99(-1.11%)
Jul 15, 2021	265.64	269.90	265.64	269.32	541,829	+2.05(+0.77%)
Jul 14, 2021	268.58	269.95	265.88	267.27	624,588	-1.24(-0.46%)
Jul 13, 2021	270.79	271.15	267.90	268.51	536,952	-1.90(-0.70%)
Jul 12, 2021	271.57	272.45	269.60	270.41	660,110	-3.54(-1.29%)
Jul 09, 2021	266.40	275.72	265.50	273.95	1,825,502	+11.16(+4.25%)
Jul 08, 2021	264.12	266.40	260.54	262.79	3,773,949	-22.46(-7.87%)
Jul 07, 2021	282.90	286.24	281.81	285.25	522,490	+2.04(+0.72%)
Jul 06, 2021	283.80	283.80	279.63	283.21	627,935	-1.40(-0.49%)
Jul 02, 2021	283.58	285.93	283.58	284.61	500,470	-0.21(-0.07%)
Jul 01, 2021	284.73	285.80	283.00	284.82	330,110	+1.45(+0.51%)
Jun 30, 2021	284.31	285.53	282.17	283.37	788,026	-1.58(-0.55%)
Jun 29, 2021	283.95	285.56	283.26	284.95	491,092	+0.51(+0.18%)
Jun 28, 2021	286.47	286.47	283.82	284.44	530,509	-2.03(-0.71%)
Jun 25, 2021	285.35	287.94	285.35	286.47	967,551	+1.30(+0.46%)
Jun 24, 2021	284.56	285.53	282.72	285.17	445,970	+1.87(+0.66%)
Jun 23, 2021	283.64	284.96	283.00	283.30	788,743	-0.34(-0.12%)
Jun 22, 2021	283.99	284.66	282.93	283.64	490,056	+0.01(+0.00%)
Jun 21, 2021	283.16	284.30	281.86	283.63	702,106	+1.99(+0.71%)
Jun 18, 2021	284.85	285.39	281.46	281.64	1,428,410	-4.89(-1.71%)
Jun 17, 2021	290.71	291.17	286.42	286.53	837,537	-3.74(-1.29%)
Jun 16, 2021	292.96	292.96	289.49	290.27	598,275	-1.84(-0.63%)
Jun 15, 2021	293.43	293.59	291.34	292.11	710,146	-0.25(-0.09%)
Jun 14, 2021	291.91	294.42	290.69	292.36	1,183,821	-1.94(-0.66%)
Jun 11, 2021	294.59	295.24	293.81	294.30	822,497	+0.27(+0.09%)
Jun 10, 2021	296.50	297.24	293.98	294.03	605,834	-2.04(-0.69%)
Jun 09, 2021	296.05	297.68	294.80	296.07	805,468	-0.09(-0.03%)
Jun 08, 2021	295.60	296.85	294.46	296.16	685,261	+0.56(+0.19%)
Jun 07, 2021	299.65	299.65	295.60	295.60	785,930	-2.82(-0.94%)
Jun 04, 2021	299.67	300.18	297.70	298.42	872,885	-0.41(-0.14%)
Jun 03, 2021	299.25	300.71	298.50	298.83	651,329	-0.77(-0.26%)
Jun 02, 2021	300.86	300.86	298.77	299.60	1,192,138	-0.87(-0.29%)