Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		100.80	100.80	100.80	0	-0.37(-0.37%)
Dec 28, 2017	102.08	102.66	100.98	101.17	1,136,602	-1.08(-1.06%)
Dec 27, 2017	102.67	103.11	102.07	102.25	1,026,595	-0.52(-0.50%)
Dec 26, 2017	103.52	103.82	102.62	102.77	468,007	-0.53(-0.51%)
Dec 22, 2017	103.79	103.98	102.89	103.30	695,687	-0.41(-0.40%)
Dec 21, 2017	106.00	106.05	103.49	103.71	1,923,187	-1.98(-1.87%)
Dec 20, 2017	107.53	107.67	105.67	105.68	718,201	-1.32(-1.23%)
Dec 19, 2017	106.61	107.41	105.38	107.00	878,413	+0.97(+0.92%)
Dec 18, 2017	106.65	106.89	105.73	106.03	922,823	+0.09(+0.08%)
Dec 15, 2017	105.35	106.23	105.11	105.94	1,932,693	+1.04(+0.99%)
Dec 14, 2017	105.99	106.13	104.42	104.90	1,579,111	-1.04(-0.98%)
Dec 13, 2017	105.18	106.64	104.97	105.94	1,003,144	+0.63(+0.60%)
Dec 12, 2017	105.31	105.76	104.25	105.31	1,107,011	-0.31(-0.30%)
Dec 11, 2017	106.51	106.75	105.23	105.62	1,390,537	-1.06(-0.99%)
Dec 08, 2017	107.28	107.64	106.42	106.68	842,434	+0.14(+0.13%)
Dec 07, 2017	105.75	107.07	105.52	106.54	1,774,573	+0.16(+0.15%)
Dec 06, 2017	107.00	107.81	106.18	106.38	914,726	-0.64(-0.60%)
Dec 05, 2017	108.84	108.84	106.21	107.02	1,342,027	-1.29(-1.19%)
Dec 04, 2017		109.65	107.85	108.31	1,606,549	+2.91(+2.76%)
Dec 01, 2017	107.33	107.33	105.08	105.40	1,149,743	-1.67(-1.56%)
Nov 30, 2017	105.14	107.77	104.62	107.07	1,578,218	+1.93(+1.83%)
Nov 29, 2017	102.46	105.97	102.27	105.14	1,400,815	+3.10(+3.04%)
Nov 28, 2017	101.83	102.22	100.88	102.03	1,038,030	+0.69(+0.68%)
Nov 27, 2017	101.59	102.48	100.57	101.35	1,020,141	-0.26(-0.25%)
Nov 24, 2017	101.73	102.25	101.20	101.61	273,836	+0.45(+0.44%)
Nov 22, 2017	100.39	101.57	100.19	101.16	510,663	+0.96(+0.96%)
Nov 21, 2017	99.24	100.66	98.85	100.19	733,517	+1.10(+1.11%)
Nov 20, 2017	98.27	99.12	97.56	99.09	723,758	+1.07(+1.09%)
Nov 17, 2017	98.24	98.85	97.41	98.02	472,819	-0.81(-0.82%)
Nov 16, 2017	97.96	99.34	97.55	98.84	658,663	+1.29(+1.32%)
Nov 15, 2017	99.33	99.33	97.49	97.55	861,258	-1.99(-2.00%)
Nov 14, 2017	99.77	100.07	99.29	99.53	654,377	-0.83(-0.83%)
Nov 13, 2017	99.82	100.43	99.12	100.36	724,652	+0.31(+0.31%)
Nov 10, 2017	100.12	100.48	99.14	100.06	658,792	-0.43(-0.43%)
Nov 09, 2017	100.50	101.55	99.53	100.49	895,160	-0.47(-0.46%)
Nov 08, 2017	101.09	101.31	99.98	100.96	634,707	-0.30(-0.30%)
Nov 07, 2017	101.14	102.05	100.48	101.26	824,949	+0.07(+0.07%)
Nov 06, 2017	100.12	101.34	99.59	101.19	988,363	+1.08(+1.08%)
Nov 03, 2017	100.97	101.92	100.10	100.12	1,569,901	-0.85(-0.84%)
Nov 02, 2017	100.89	101.31	100.35	100.97	911,775	+0.28(+0.27%)
Nov 01, 2017	100.03	100.94	99.73	100.69	998,024	+1.18(+1.19%)
Oct 31, 2017	100.30	100.30	98.59	99.50	1,137,994	-0.72(-0.71%)
Oct 30, 2017	99.23	100.65	99.11	100.22	1,037,375	+0.68(+0.68%)
Oct 27, 2017	99.94	100.48	98.74	99.54	811,841	-0.40(-0.40%)
Oct 26, 2017	98.02	100.48	97.39	99.94	961,585	+2.37(+2.43%)
Oct 25, 2017	99.99	99.99	97.41	97.58	1,276,574	-1.82(-1.83%)
Oct 24, 2017	101.47	101.93	98.90	99.40	1,458,569	-1.81(-1.79%)
Oct 23, 2017	101.75	102.82	100.75	101.21	1,366,678	+0.78(+0.78%)
Oct 20, 2017	101.32	102.43	99.71	100.43	1,816,823	+1.35(+1.36%)
Oct 19, 2017	97.87	99.10	96.73	99.08	1,522,833	+0.93(+0.94%)
Oct 18, 2017	97.18	98.86	96.89	98.16	1,890,960	+1.28(+1.32%)
Oct 17, 2017	96.67	97.10	95.19	96.88	2,182,262	-0.41(-0.42%)
Oct 16, 2017	99.63	99.82	97.21	97.29	1,429,094	-2.17(-2.18%)
Oct 13, 2017	100.91	101.06	99.29	99.46	864,849	-1.23(-1.22%)
Oct 12, 2017	100.15	101.19	100.15	100.69	1,082,477	+0.54(+0.54%)
Oct 11, 2017	99.94	101.07	99.79	100.14	948,337	+0.09(+0.09%)
Oct 10, 2017	101.18	101.19	99.35	100.05	728,608	+0.60(+0.60%)
Oct 09, 2017	99.06	99.62	99.00	99.45	558,699	+0.40(+0.40%)
Oct 06, 2017	101.70	102.47	98.54	99.05	2,237,994	-3.50(-3.42%)
Oct 05, 2017	101.88	102.85	101.66	102.55	732,969	+0.37(+0.36%)
Oct 04, 2017	101.80	102.53	101.33	102.18	664,228	+0.21(+0.21%)
Oct 03, 2017	102.06	102.50	101.83	101.97	1,351,166	-0.23(-0.22%)