Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	87.39	88.41	86.72	87.00	1,471,660	-0.25(-0.29%)
May 27, 2016	87.35	87.26	87.26	87.26	653,808	-0.05(-0.05%)
May 26, 2016	87.78	88.32	86.46	87.30	1,273,285	-0.07(-0.07%)
May 25, 2016	85.25	87.48	84.89	87.37	1,496,470	+2.32(+2.72%)
May 24, 2016	84.88	86.05	83.81	85.05	1,569,838	+0.38(+0.45%)
May 23, 2016	85.14	85.58	84.41	84.67	1,459,627	-0.44(-0.52%)
May 20, 2016	85.17	85.72	84.61	85.11	833,510	+0.52(+0.62%)
May 19, 2016	84.23	84.88	82.97	84.58	1,316,942	-0.92(-1.07%)
May 18, 2016	83.85	86.19	83.44	85.50	2,106,766	+1.24(+1.48%)
May 17, 2016	82.85	85.84	82.66	84.26	1,775,281	+1.34(+1.61%)
May 16, 2016	82.29	83.42	81.97	82.92	1,916,934	+0.71(+0.86%)
May 13, 2016	84.18	85.21	81.56	82.21	1,502,043	-2.07(-2.45%)
May 12, 2016	86.22	87.42	83.19	84.28	1,555,987	-1.49(-1.73%)
May 11, 2016	87.23	87.86	85.73	85.76	1,209,451	-1.31(-1.50%)
May 10, 2016	86.05	87.59	85.75	87.07	1,635,788	+1.56(+1.83%)
May 09, 2016	86.83	87.89	85.41	85.51	1,572,293	-1.56(-1.79%)
May 06, 2016	85.73	87.36	85.23	87.07	1,479,699	+0.75(+0.87%)
May 05, 2016	87.09	87.85	86.26	86.32	790,666	-0.64(-0.73%)
May 04, 2016	87.22	87.70	86.22	86.96	1,277,563	-0.50(-0.58%)
May 03, 2016	88.32	89.00	86.15	87.46	1,820,595	-1.54(-1.73%)
May 02, 2016	89.29	89.50	87.99	89.00	1,919,852	+0.46(+0.52%)
Apr 29, 2016	89.71	90.70	87.68	88.55	1,491,626	-1.21(-1.34%)
Apr 28, 2016	89.97	91.35	89.39	89.75	917,790	-1.59(-1.74%)
Apr 27, 2016	90.54	91.73	89.86	91.34	1,184,002	+0.67(+0.74%)
Apr 26, 2016	90.50	91.42	89.75	90.67	1,451,359	+0.09(+0.10%)
Apr 25, 2016	91.35	91.59	89.83	90.57	1,467,722	-1.21(-1.32%)
Apr 22, 2016	90.97	92.51	90.90	91.79	2,467,391	+1.21(+1.34%)
Apr 21, 2016	90.37	91.21	89.50	90.57	2,137,293	+0.40(+0.45%)
Apr 20, 2016	90.99	91.40	89.13	90.17	2,491,619	+0.44(+0.49%)
Apr 19, 2016	89.23	89.85	87.00	89.73	3,206,292	+4.25(+4.97%)
Apr 18, 2016	85.08	86.02	84.02	85.48	1,974,275	+0.01(+0.01%)
Apr 15, 2016	85.28	85.93	84.80	85.47	1,461,668	+0.28(+0.33%)
Apr 14, 2016	84.67	85.80	83.73	85.19	1,681,224	+0.58(+0.68%)
Apr 13, 2016	83.46	85.14	82.46	84.61	2,672,896	+2.90(+3.55%)
Apr 12, 2016	82.64	82.93	81.03	81.71	1,709,045	-0.49(-0.59%)
Apr 11, 2016	82.28	84.11	81.52	82.20	1,804,042	+0.08(+0.10%)
Apr 08, 2016	80.64	83.00	80.46	82.12	1,391,894	+2.43(+3.05%)
Apr 07, 2016	79.52	80.41	78.52	79.69	1,184,910	-0.57(-0.71%)
Apr 06, 2016	80.93	80.98	78.34	80.26	1,224,250	-0.65(-0.81%)
Apr 05, 2016	79.35	81.34	79.14	80.91	1,227,903	+0.59(+0.73%)
Apr 04, 2016	80.02	81.40	79.74	80.32	1,135,757	+0.12(+0.15%)
Apr 01, 2016	78.62	80.40	77.57	80.20	1,759,129	+0.35(+0.43%)
Mar 31, 2016	80.15	80.39	78.82	79.86	1,227,040	-0.33(-0.41%)
Mar 30, 2016	80.08	80.62	78.99	80.18	1,218,305	+0.45(+0.56%)
Mar 29, 2016	77.87	79.82	77.44	79.73	1,212,678	+1.30(+1.66%)
Mar 28, 2016	79.28	79.48	77.70	78.43	1,701,147	-0.94(-1.19%)
Mar 24, 2016	78.92	79.38	79.38	79.38	1,204,570	-0.38(-0.48%)
Mar 23, 2016	79.72	80.58	79.06	79.76	901,263	-0.09(-0.12%)
Mar 22, 2016	80.23	80.50	79.49	79.86	1,240,100	-1.00(-1.24%)
Mar 21, 2016	81.78	82.24	80.70	80.86	1,166,007	-0.93(-1.13%)
Mar 18, 2016	81.65	83.02	81.59	81.78	2,331,534	+0.15(+0.18%)
Mar 17, 2016	79.57	81.73	78.72	81.63	1,504,127	+2.27(+2.86%)
Mar 16, 2016	79.02	80.00	78.09	79.36	914,908	+0.30(+0.38%)
Mar 15, 2016	79.38	79.43	77.39	79.06	1,433,187	-1.35(-1.67%)
Mar 14, 2016	79.43	80.77	79.05	80.41	1,704,863	+0.67(+0.84%)
Mar 11, 2016	77.70	79.82	77.32	79.73	1,174,390	+2.70(+3.51%)
Mar 10, 2016	78.29	79.71	76.10	77.03	2,072,472	-0.64(-0.82%)
Mar 09, 2016	78.63	79.19	77.24	77.67	1,381,712	-0.33(-0.42%)
Mar 08, 2016	80.16	81.01	77.53	77.99	1,664,858	-2.55(-3.17%)
Mar 07, 2016	80.12	80.56	78.94	80.54	1,854,787	-0.11(-0.14%)
Mar 04, 2016	80.28	81.91	79.67	80.66	2,770,745	+0.21(+0.27%)
Mar 03, 2016	79.53	80.68	78.65	80.44	1,612,432	+0.81(+1.02%)
Mar 02, 2016	78.65	79.70	78.22	79.63	1,534,563	+1.09(+1.39%)