Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2010	33.86	35.04	33.51	33.94	1,877,428	-0.08(-0.24%)
May 28, 2010	34.02	34.91	33.55	34.02	1,805,919	-0.56(-1.62%)
May 27, 2010	33.75	34.58	33.12	34.58	1,729,653	+1.79(+5.46%)
May 26, 2010	32.86	33.46	32.40	32.79	1,855,694	+0.66(+2.05%)
May 25, 2010	30.92	32.24	30.47	32.13	2,536,294	+0.05(+0.17%)
May 24, 2010	31.99	32.52	31.32	32.08	2,889,302	+0.99(+3.18%)
May 21, 2010	29.41	31.56	29.07	31.09	2,659,728	+0.99(+3.29%)
May 20, 2010	30.19	30.88	30.03	30.10	2,684,826	-2.48(-7.61%)
May 19, 2010	33.38	33.68	31.65	32.58	2,371,243	-0.95(-2.84%)
May 18, 2010	34.21	34.98	33.20	33.53	2,356	-0.14(-0.42%)
May 17, 2010	34.77	35.06	33.20	33.67	2,375,449	-0.95(-2.75%)
May 14, 2010	34.63	35.52	34.29	34.63	1,706,351	-1.22(-3.41%)
May 13, 2010	36.24	36.93	35.60	35.85	1,674,705	-0.41(-1.13%)
May 12, 2010	35.06	36.45	34.98	36.26	2,024,029	+1.42(+4.07%)
May 11, 2010	35.13	35.35	34.82	34.84	2,007,367	+0.33(+0.96%)
May 10, 2010	33.92	34.55	33.91	34.51	2,805,727	+2.49(+7.77%)
May 07, 2010	33.25	33.79	31.64	32.02	3,017,368	-1.58(-4.69%)
May 06, 2010	34.97	35.51	30.85	33.60	2,705,475	-0.78(-2.26%)
May 05, 2010	34.90	35.76	34.28	34.38	1,744,727	-1.04(-2.94%)
May 04, 2010	36.95	36.95	35.15	35.42	2,683,613	-1.82(-4.88%)
May 03, 2010	36.45	37.72	36.45	37.24	1,938,370	+1.10(+3.03%)
Apr 30, 2010	36.86	37.53	36.10	36.14	2,265,513	-0.77(-2.08%)
Apr 29, 2010	35.59	37.32	35.55	36.91	5,755,918	+1.78(+5.07%)
Apr 28, 2010	36.09	36.11	34.55	35.13	1,916,543	-0.62(-1.72%)
Apr 27, 2010	35.30	36.87	35.12	35.74	3,136,316	+0.75(+2.14%)
Apr 26, 2010	33.99	35.19	33.99	34.99	1,531,252	+0.87(+2.56%)
Apr 23, 2010	33.79	34.19	33.51	34.12	604,538	+0.29(+0.84%)
Apr 22, 2010	33.34	33.94	32.74	33.83	924,934	+0.04(+0.11%)
Apr 21, 2010	33.75	34.10	33.63	33.80	695,354	+0.11(+0.32%)
Apr 20, 2010	33.53	34.08	33.50	33.69	750,175	+0.41(+1.23%)
Apr 19, 2010	33.81	33.89	32.91	33.28	970,127	-0.75(-2.20%)
Apr 16, 2010	34.73	34.85	33.40	34.03	1,092,598	-0.79(-2.28%)
Apr 15, 2010	34.63	35.38	34.52	34.82	1,812,464	+0.15(+0.44%)
Apr 14, 2010	34.35	34.76	34.25	34.67	994,743	+0.60(+1.75%)
Apr 13, 2010	33.87	34.13	33.39	34.07	1,238,142	+0.25(+0.74%)
Apr 12, 2010	34.24	34.24	33.62	33.83	881,624	-0.37(-1.09%)
Apr 09, 2010	34.22	34.27	33.77	34.20	1,090,888	+0.20(+0.60%)
Apr 08, 2010	32.64	34.07	32.54	33.99	1,594,226	+1.06(+3.22%)
Apr 07, 2010	33.17	33.18	32.62	32.93	1,444,579	-0.18(-0.54%)
Apr 06, 2010	33.12	33.15	32.69	33.11	1,096,283	+0.08(+0.24%)
Apr 05, 2010	32.78	33.30	32.59	33.03	746,389	+0.46(+1.42%)