Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	102.47	104.06	102.12	102.19	1,117,270	+0.69(+0.67%)
Jun 28, 2018	100.13	102.14	99.63	101.50	1,010,824	+0.55(+0.54%)
Jun 27, 2018	102.12	102.97	100.87	100.95	707,659	-1.02(-1.00%)
Jun 26, 2018	101.92	102.57	100.75	101.97	681,555	-0.23(-0.23%)
Jun 25, 2018	104.62	104.62	101.27	102.20	932,733	-2.22(-2.12%)
Jun 22, 2018	105.26	105.31	104.26	104.42	916,407	+0.00(+0.00%)
Jun 21, 2018	103.84	105.14	102.71	104.42	999,099	+0.69(+0.67%)
Jun 20, 2018	103.41	104.08	102.29	103.73	667,043	+0.67(+0.65%)
Jun 19, 2018	103.75	104.24	102.18	103.05	834,403	-1.92(-1.83%)
Jun 18, 2018	105.36	105.72	104.47	104.97	748,061	-1.20(-1.13%)
Jun 15, 2018		106.43	104.79	106.18	1,364,291	+1.39(+1.33%)
Jun 14, 2018	105.27	106.07	104.66	104.79	719,759	-0.18(-0.18%)
Jun 13, 2018	106.84	106.84	104.49	104.97	855,409	-1.47(-1.38%)
Jun 12, 2018	106.42	107.05	105.80	106.44	722,846	+0.29(+0.27%)
Jun 11, 2018	105.22	106.44	104.43	106.15	731,058	+0.79(+0.75%)
Jun 08, 2018	103.69	106.67	103.33	105.36	850,480	+1.68(+1.62%)
Jun 07, 2018	103.33	103.81	102.68	103.68	818,780	+0.39(+0.38%)
Jun 06, 2018		103.33	101.47	103.29	1,490,764	+1.64(+1.62%)
Jun 05, 2018	102.19	102.24	100.40	101.64	1,374,028	-0.95(-0.93%)
Jun 04, 2018	104.82	105.05	102.38	102.59	1,261,310	-1.62(-1.56%)
Jun 01, 2018	103.59	104.63	102.58	104.22	1,220,403	+1.23(+1.20%)
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%)