Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	29.81	30.30	28.66	29.87	2,917	+0.54(+1.84%)
Aug 30, 2010	30.01	30.29	29.32	29.33	720,633	-0.77(-2.56%)
Aug 27, 2010	29.37	30.21	28.99	30.10	1,445,328	+0.67(+2.27%)
Aug 26, 2010	29.86	30.22	29.20	29.43	2,097,864	-0.28(-0.93%)
Aug 25, 2010	28.50	29.97	28.46	29.71	2,313,225	+0.85(+2.93%)
Aug 24, 2010	28.58	29.19	28.28	28.86	152	-0.33(-1.13%)
Aug 23, 2010	30.22	30.39	29.14	29.19	1,301,238	-0.86(-2.85%)
Aug 20, 2010	29.97	30.14	28.91	30.05	2,373,243	-0.06(-0.21%)
Aug 19, 2010	31.05	31.13	29.68	30.11	152	-1.14(-3.65%)
Aug 18, 2010	31.11	31.46	30.77	31.25	720,323	+0.14(+0.46%)
Aug 17, 2010	31.14	31.36	30.97	31.11	1,590,355	+0.45(+1.48%)
Aug 16, 2010	30.48	30.79	30.30	30.65	1,113,979	-0.04(-0.15%)
Aug 13, 2010	30.70	30.90	30.51	30.70	1,241,633	-0.02(-0.06%)
Aug 12, 2010	31.07	31.08	29.97	30.71	3,798,185	-1.03(-3.26%)
Aug 11, 2010	32.87	32.87	31.31	31.75	122	-1.63(-4.89%)
Aug 10, 2010	33.50	33.62	32.98	33.38	616,600	-0.64(-1.89%)
Aug 09, 2010	34.07	34.33	33.70	34.02	828,587	+0.37(+1.11%)
Aug 06, 2010	33.65	34.01	33.18	33.65	961,140	-0.37(-1.07%)
Aug 05, 2010	33.44	34.13	33.25	34.01	873,363	+0.21(+0.63%)
Aug 04, 2010	33.31	33.94	33.17	33.80	951,395	+0.63(+1.91%)
Aug 03, 2010	32.88	33.55	32.30	33.17	1,396,128	-0.07(-0.21%)
Aug 02, 2010	33.38	33.65	32.98	33.24	1,847,355	+0.53(+1.61%)
Jul 30, 2010	32.71	33.13	32.05	32.71	1,264,897	-0.01(-0.03%)
Jul 29, 2010	33.13	33.24	32.20	32.72	1,933,327	-0.01(-0.03%)
Jul 28, 2010	33.05	33.44	32.63	32.73	1,659,644	-0.38(-1.16%)
Jul 27, 2010	33.11	35.19	32.75	33.11	122	-2.05(-5.83%)
Jul 26, 2010	34.32	35.22	34.03	35.16	1,357,937	+0.98(+2.87%)
Jul 23, 2010	33.31	34.30	33.22	34.18	1,003,795	+0.80(+2.40%)
Jul 22, 2010	32.66	33.69	32.66	33.38	1,432,284	+1.29(+4.03%)
Jul 21, 2010	31.97	33.04	31.82	32.09	2,582,553	+0.45(+1.44%)
Jul 20, 2010	30.13	31.72	30.09	31.63	1,163,140	+0.92(+2.99%)
Jul 19, 2010	31.00	31.29	30.09	30.71	1,457,069	-0.23(-0.75%)
Jul 16, 2010	30.95	32.72	30.81	30.95	2,084,443	-2.08(-6.29%)
Jul 15, 2010	32.27	33.16	31.75	33.02	1,491,668	+0.70(+2.15%)
Jul 14, 2010	33.42	33.42	31.45	32.33	3,464,810	-1.02(-3.05%)
Jul 13, 2010	33.68	33.95	32.94	33.34	1,300,191	-0.17(-0.52%)
Jul 12, 2010	33.16	33.58	32.58	33.52	972,226	+0.33(+0.98%)
Jul 09, 2010	33.19	33.52	32.83	33.19	821,416	+0.09(+0.27%)
Jul 08, 2010	32.83	33.17	32.33	33.10	1,237,991	+0.78(+2.40%)
Jul 07, 2010	30.64	32.40	30.64	32.33	1,440,821	+1.68(+5.50%)
Jul 06, 2010	31.87	32.00	30.41	30.64	2,212	-0.50(-1.60%)
Jul 02, 2010	31.14	32.53	30.94	31.14	1,050,055	-1.03(-3.21%)
Jul 01, 2010	32.57	33.02	30.88	32.18	1,824,121	-0.22(-0.69%)
Jun 30, 2010	32.94	33.56	32.26	32.40	223	-0.71(-2.15%)
Jun 29, 2010	33.75	33.84	32.76	33.11	1,425,802	-1.91(-5.45%)
Jun 25, 2010	35.02	35.11	33.74	35.02	1,729,181	+1.04(+3.07%)
Jun 24, 2010	34.20	34.80	33.57	33.98	1,704,512	-0.57(-1.65%)
Jun 23, 2010	34.56	34.72	33.71	34.55	1,520,356	+0.16(+0.47%)
Jun 22, 2010	36.53	36.62	34.28	34.39	1,852,310	-1.96(-5.39%)
Jun 21, 2010	37.17	37.43	36.04	36.35	1,320,876	-0.29(-0.80%)
Jun 18, 2010	36.64	36.97	36.44	36.64	972,702	-0.08(-0.22%)
Jun 17, 2010	36.71	36.87	35.29	36.72	1,316,374	+0.35(+0.96%)
Jun 16, 2010	35.65	37.16	35.65	36.37	1,709,999	+0.34(+0.94%)
Jun 15, 2010	35.12	36.09	35.00	36.04	1,007,759	+1.06(+3.03%)
Jun 14, 2010	35.39	36.00	34.90	34.98	1,221,488	+0.02(+0.05%)
Jun 11, 2010	33.58	35.20	33.53	34.96	1,049,424	+0.69(+2.00%)
Jun 10, 2010	33.62	34.57	33.58	34.27	1,418,134	+1.40(+4.26%)
Jun 09, 2010	32.89	34.17	32.65	32.87	1,607,021	+0.37(+1.12%)
Jun 08, 2010	32.33	32.88	31.61	32.51	1,786,547	+0.37(+1.14%)
Jun 07, 2010	32.96	33.60	32.14	32.14	1,894,706	-0.62(-1.88%)
Jun 04, 2010	32.76	34.09	32.49	32.76	2,018,450	-1.86(-5.38%)
Jun 03, 2010	35.14	35.71	34.12	34.62	1,755,419	-0.50(-1.42%)
Jun 02, 2010	34.13	35.12	33.92	35.12	1,290,079	+1.18(+3.47%)