Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	106.42	106.74	102.51	102.99	1,788,434	-3.38(-3.18%)
May 30, 2018	106.11	106.94	105.70	106.37	1,077,940	+0.74(+0.70%)
May 29, 2018	107.21	107.39	104.83	105.63	861,482	-2.06(-1.91%)
May 25, 2018		107.69	107.69	107.69	0	-0.04(-0.04%)
May 24, 2018	104.76	108.43	104.29	107.73	1,589,458	+3.23(+3.09%)
May 23, 2018	103.62	104.58	102.91	104.50	712,781	+0.60(+0.57%)
May 22, 2018	105.45	105.81	103.74	103.90	611,131	-1.25(-1.19%)
May 21, 2018	105.44	105.77	104.70	105.15	701,398	+0.38(+0.37%)
May 18, 2018	104.26	104.95	103.51	104.77	1,505,169	+0.15(+0.15%)
May 17, 2018	104.62	105.59	104.27	104.61	1,244,548	-0.11(-0.11%)
May 16, 2018	104.43	105.36	103.70	104.73	826,464	+0.33(+0.31%)
May 15, 2018	103.89	104.57	103.22	104.40	1,137,713	-0.18(-0.17%)
May 14, 2018	105.78	106.17	103.81	104.58	990,871	-1.14(-1.08%)
May 11, 2018	105.70	106.80	105.41	105.73	1,025,424	+0.20(+0.19%)
May 10, 2018	105.91	106.19	105.03	105.53	572,115	+0.27(+0.26%)
May 09, 2018	103.56	105.82	103.56	105.26	795,001	+1.55(+1.49%)
May 08, 2018	102.52	104.35	102.52	103.71	688,757	+0.97(+0.95%)
May 07, 2018	103.72	104.03	102.37	102.74	1,119,243	-0.64(-0.61%)
May 04, 2018	101.80	103.86	101.61	103.37	593,303	+1.05(+1.02%)
May 03, 2018	102.42	102.79	100.37	102.33	1,078,303	-0.12(-0.12%)
May 02, 2018	101.87	103.88	101.37	102.45	932,983	+0.32(+0.31%)
May 01, 2018	102.49	103.15	100.92	102.13	1,147,828	-0.36(-0.35%)
Apr 30, 2018	105.42	105.92	102.44	102.49	1,288,782	-2.53(-2.41%)
Apr 27, 2018	102.60	105.18	102.00	105.02	1,451,049	+2.46(+2.40%)
Apr 26, 2018	104.12	104.12	101.95	102.56	2,076,476	-2.26(-2.16%)
Apr 25, 2018	104.40	105.13	103.64	104.81	1,086,147	+0.65(+0.63%)
Apr 24, 2018	107.32	107.81	102.81	104.16	1,564,929	-2.90(-2.71%)
Apr 23, 2018	109.02	110.45	106.58	107.06	1,515,207	-0.59(-0.54%)
Apr 20, 2018	106.10	108.23	104.77	107.65	1,768,069	+1.64(+1.55%)
Apr 19, 2018	106.55	106.86	105.09	106.01	2,271,598	-0.78(-0.73%)
Apr 18, 2018	108.31	108.57	106.65	106.78	2,202,343	-0.18(-0.17%)
Apr 17, 2018	108.24	108.55	106.78	106.97	1,008,587	-0.61(-0.57%)
Apr 16, 2018	106.23	108.61	106.21	107.58	782,385	+1.73(+1.63%)
Apr 13, 2018	106.70	107.14	105.24	105.85	845,594	-0.47(-0.44%)
Apr 12, 2018	105.86	107.43	105.57	106.32	776,671	+1.20(+1.14%)
Apr 11, 2018	104.11	105.71	103.88	105.12	1,054,898	+0.41(+0.39%)
Apr 10, 2018	105.55	105.97	104.08	104.71	936,829	+0.21(+0.20%)
Apr 09, 2018	104.84	105.91	104.38	104.50	999,967	+0.23(+0.22%)
Apr 06, 2018	107.30	107.37	103.21	104.27	1,588,080	-3.59(-3.33%)
Apr 05, 2018	108.42	108.57	106.06	107.86	1,672,010	+0.59(+0.55%)
Apr 04, 2018	104.19	107.51	103.16	107.28	2,185,129	+1.50(+1.42%)
Apr 03, 2018	104.48	106.02	103.64	105.78	1,057,265	+1.75(+1.68%)
Apr 02, 2018	104.83	105.73	102.44	104.03	1,252,664	-1.56(-1.47%)
Mar 29, 2018		105.58	105.58	105.58	0	+2.17(+2.10%)
Mar 28, 2018	103.42	104.50	102.22	103.41	755,843	+0.58(+0.56%)
Mar 27, 2018	105.36	105.47	102.47	102.83	866,924	-2.42(-2.30%)
Mar 26, 2018	105.59	105.75	104.05	105.26	1,149,008	+1.38(+1.33%)
Mar 23, 2018	104.42	106.44	103.73	103.87	1,708,931	-0.23(-0.22%)
Mar 22, 2018	104.22	106.41	103.83	104.10	1,358,895	-1.49(-1.41%)
Mar 21, 2018	103.46	107.75	103.10	105.59	1,699,421	+3.04(+2.96%)
Mar 20, 2018	103.02	103.30	101.76	102.56	798,554	-0.01(-0.01%)
Mar 19, 2018	101.38	102.95	100.83	102.56	1,093,013	+1.15(+1.14%)
Mar 16, 2018	102.23	102.50	100.83	101.41	1,800,100	-0.76(-0.74%)
Mar 15, 2018	102.69	102.88	101.09	102.17	1,825,291	-0.38(-0.37%)
Mar 14, 2018	105.51	105.51	102.38	102.55	1,405,387	-2.78(-2.64%)
Mar 13, 2018	107.51	107.79	105.28	105.32	1,397,970	-1.59(-1.49%)
Mar 12, 2018	107.46	107.73	106.64	106.92	928,759	-0.39(-0.37%)
Mar 09, 2018	104.44	107.56	103.96	107.31	1,428,697	+3.21(+3.08%)
Mar 08, 2018	102.61	105.67	101.80	104.10	1,669,622	+2.28(+2.24%)
Mar 07, 2018		102.00		101.82	941,763	+0.44(+0.43%)
Mar 06, 2018	100.74	101.45	99.45	101.38	1,309,338	+1.21(+1.20%)
Mar 05, 2018	99.34	100.62	98.41	100.18	1,432,689	-0.05(-0.05%)
Mar 02, 2018	98.74	100.57	97.35	100.22	1,940,992	+0.64(+0.64%)