Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	83.27	84.52	83.22	83.48	1,322,012	+0.72(+0.86%)
Nov 29, 2016	82.92	83.63	82.18	82.77	975,692	-0.50(-0.60%)
Nov 28, 2016	82.70	83.68	82.15	83.27	1,450,154	+0.65(+0.79%)
Nov 25, 2016	82.65	82.84	82.10	82.62	526,905	-0.31(-0.37%)
Nov 23, 2016		82.93	82.93	82.93	0	+1.34(+1.64%)
Nov 22, 2016	84.55	84.60	81.23	81.59	2,344,279	-1.92(-2.30%)
Nov 21, 2016	82.58	83.85	82.57	83.51	1,607,741	+1.10(+1.34%)
Nov 18, 2016	80.85	82.49	80.81	82.41	1,587,991	+1.48(+1.83%)
Nov 17, 2016	79.99	81.63	79.99	80.93	2,257,301	+0.93(+1.16%)
Nov 16, 2016	80.00	81.31	79.50	80.00	1,789,801	-0.16(-0.20%)
Nov 15, 2016	80.19	80.86	79.02	80.16	1,726,434	+0.08(+0.09%)
Nov 14, 2016	77.60	80.91	77.40	80.08	2,991,129	+2.87(+3.72%)
Nov 11, 2016	76.31	77.30	75.51	77.21	3,442,303	+0.88(+1.16%)
Nov 10, 2016	78.82	80.00	76.32	76.33	6,042,579	-1.29(-1.66%)
Nov 09, 2016	75.45	78.78	74.63	77.62	14,110,926	-9.48(-10.88%)
Nov 08, 2016	86.00	87.51	84.69	87.10	2,002,833	+0.99(+1.15%)
Nov 07, 2016	86.56	87.60	85.36	86.11	2,638,682	+3.32(+4.01%)
Nov 04, 2016	82.54	83.91	82.35	82.79	1,330,739	-0.01(-0.01%)
Nov 03, 2016	82.39	83.99	82.08	82.79	1,580,554	+0.47(+0.57%)
Nov 02, 2016	80.75	82.84	80.33	82.32	1,830,622	+1.31(+1.61%)
Nov 01, 2016	82.95	83.24	80.48	81.02	1,902,262	-1.57(-1.90%)
Oct 31, 2016	83.90	83.98	82.46	82.59	1,296,685	-0.94(-1.13%)
Oct 28, 2016	84.01	85.33	82.67	83.53	2,165,707	-0.41(-0.49%)
Oct 27, 2016	83.97	84.07	83.26	83.94	962,233	+0.39(+0.46%)
Oct 26, 2016	84.44	85.13	83.36	83.56	1,588,638	-1.59(-1.87%)
Oct 25, 2016	84.64	85.45	84.10	85.15	1,008,906	+0.34(+0.40%)
Oct 24, 2016	85.75	85.80	84.79	84.81	1,215,900	-0.20(-0.23%)
Oct 21, 2016	85.13	85.69	84.87	85.01	1,275,133	-1.07(-1.25%)
Oct 20, 2016	86.93	87.40	85.33	86.08	1,914,534	-1.37(-1.57%)
Oct 19, 2016	87.11	88.22	85.71	87.45	2,136,889	+0.33(+0.38%)
Oct 18, 2016	88.81	91.11	86.99	87.12	2,716,750	-2.00(-2.25%)
Oct 17, 2016	88.96	89.81	88.63	89.13	1,446,022	+0.15(+0.17%)
Oct 14, 2016	88.55	89.50	88.25	88.98	1,715,910	+1.21(+1.38%)
Oct 13, 2016	87.34	88.06	86.38	87.76	1,474,418	-0.32(-0.36%)
Oct 12, 2016	89.83	89.83	88.02	88.08	1,355,344	-1.90(-2.11%)
Oct 11, 2016	88.51	91.11	88.32	89.98	2,744,702	+1.60(+1.81%)
Oct 10, 2016	86.97	89.11	86.97	88.38	1,323,148	+1.79(+2.06%)
Oct 07, 2016	87.59	87.77	86.28	86.60	976,255	-1.22(-1.39%)
Oct 06, 2016	87.99	88.24	87.47	87.82	1,268,061	-0.14(-0.16%)
Oct 05, 2016	86.93	88.30	86.54	87.96	762,701	+1.29(+1.49%)
Oct 04, 2016	86.93	87.57	86.60	86.67	930,006	-0.26(-0.30%)
Oct 03, 2016	87.25	88.15	86.88	86.94	795,949	-0.88(-1.01%)
Sep 30, 2016	87.49	88.11	87.00	87.82	1,198,579	+0.62(+0.71%)
Sep 29, 2016	86.95	87.89	86.56	87.20	1,062,690	+0.22(+0.25%)
Sep 28, 2016	86.28	87.12	86.22	86.98	1,148,842	+0.78(+0.91%)
Sep 27, 2016	84.58	87.02	84.58	86.20	2,108,959	+1.41(+1.66%)
Sep 26, 2016	83.80	85.10	83.80	84.79	1,463,072	+0.42(+0.50%)
Sep 23, 2016	84.28	84.65	83.94	84.37	1,005,337	-0.36(-0.42%)
Sep 22, 2016	84.61	85.61	84.47	84.72	2,112,720	+0.31(+0.37%)
Sep 21, 2016	84.51	85.11	83.62	84.41	1,655,451	+0.11(+0.13%)
Sep 20, 2016	85.21	85.33	84.29	84.30	1,126,498	-0.25(-0.30%)
Sep 19, 2016	86.35	86.36	84.52	84.55	1,476,302	-1.15(-1.34%)
Sep 16, 2016	86.18	86.27	85.04	85.70	1,629,125	-0.81(-0.94%)
Sep 15, 2016	87.12	87.38	85.80	86.51	2,149,819	-0.58(-0.67%)
Sep 14, 2016	86.69	87.37	86.13	87.10	1,495,260	+0.38(+0.43%)
Sep 13, 2016	87.83	88.33	86.23	86.72	1,801,767	-1.90(-2.15%)
Sep 12, 2016	87.65	89.12	87.03	88.62	1,224,073	+0.95(+1.08%)
Sep 09, 2016	90.61	91.04	87.64	87.67	914,950	-3.68(-4.03%)
Sep 08, 2016	91.04	91.63	90.70	91.35	934,426	+0.45(+0.50%)
Sep 07, 2016	89.74	91.06	89.72	90.90	1,326,070	+1.27(+1.41%)
Sep 06, 2016	89.83	90.33	89.22	89.63	1,716,284	-0.19(-0.21%)
Sep 02, 2016	90.93	89.82	89.82	89.82	1,228,862	-0.69(-0.77%)