Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	153.80	181.85	150.27	169.69	4,297,863	+14.97(+9.67%)
Jul 30, 2020	154.83	155.85	153.09	154.72	961,087	-2.04(-1.30%)
Jul 29, 2020	152.66	157.23	152.66	156.77	591,675	+3.85(+2.52%)
Jul 28, 2020	154.24	154.56	152.16	152.92	520,411	-1.61(-1.04%)
Jul 27, 2020	152.60	155.90	152.00	154.53	709,257	+1.77(+1.16%)
Jul 24, 2020	153.38	154.92	152.36	152.76	616,946	-0.42(-0.28%)
Jul 23, 2020	153.90	154.64	152.19	153.18	666,364	-1.22(-0.79%)
Jul 22, 2020	153.72	156.12	153.72	154.40	555,118	+0.28(+0.18%)
Jul 21, 2020	154.83	156.35	153.50	154.12	713,857	+0.01(+0.01%)
Jul 20, 2020	157.65	158.43	151.90	154.11	1,061,350	-4.18(-2.64%)
Jul 17, 2020	158.67	161.55	153.80	158.29	1,897,524	+1.86(+1.19%)
Jul 16, 2020	153.48	156.86	152.94	156.43	1,363,610	+2.77(+1.80%)
Jul 15, 2020	153.41	154.32	151.13	153.67	897,072	+2.73(+1.81%)
Jul 14, 2020	145.26	151.65	145.25	150.93	1,168,314	+4.86(+3.33%)
Jul 13, 2020	143.01	148.15	142.97	146.07	1,199,624	+4.14(+2.92%)
Jul 10, 2020	141.27	143.01	140.25	141.94	683,380	+0.89(+0.63%)
Jul 09, 2020	144.34	144.50	140.61	141.05	917,475	-4.04(-2.78%)
Jul 08, 2020	143.74	145.40	142.86	145.09	773,411	+1.77(+1.23%)
Jul 07, 2020	145.45	146.79	142.96	143.32	985,873	-3.41(-2.32%)
Jul 06, 2020	147.82	148.62	145.68	146.72	797,069	+1.39(+0.96%)
Jul 02, 2020	145.07	147.42	144.37	145.33	745,662	+2.55(+1.78%)
Jul 01, 2020	148.03	149.34	142.34	142.78	1,292,703	-4.63(-3.14%)
Jun 30, 2020	145.57	148.15	144.91	147.42	760,660	+1.63(+1.12%)
Jun 29, 2020	145.09	146.79	142.78	145.79	883,610	+1.91(+1.32%)
Jun 26, 2020	145.31	146.75	143.58	143.88	1,550,973	-1.55(-1.07%)
Jun 25, 2020	140.44	145.61	139.09	145.43	1,233,241	+4.64(+3.30%)
Jun 24, 2020	144.65	144.65	139.65	140.79	1,072,221	-5.01(-3.43%)
Jun 23, 2020	143.67	148.73	141.70	145.80	2,632,638	+2.06(+1.44%)
Jun 22, 2020	141.91	144.21	139.92	143.73	968,105	+1.27(+0.89%)
Jun 19, 2020	145.65	145.65	140.66	142.46	1,948,261	-0.74(-0.52%)
Jun 18, 2020	144.54	145.13	142.72	143.20	921,910	-2.21(-1.52%)
Jun 17, 2020	147.50	147.64	144.87	145.41	967,900	-1.32(-0.90%)
Jun 16, 2020	151.99	151.99	145.83	146.73	748,747	+0.46(+0.32%)
Jun 15, 2020	141.68	147.42	138.25	146.27	821,806	+0.85(+0.58%)
Jun 12, 2020	148.16	149.33	142.02	145.42	992,258	+1.68(+1.17%)
Jun 11, 2020	150.13	150.13	143.37	143.74	971,813	-11.48(-7.40%)
Jun 10, 2020	156.07	156.62	153.24	155.23	971,019	-0.96(-0.61%)
Jun 09, 2020	153.70	157.94	152.56	156.18	821,923	-1.25(-0.80%)
Jun 08, 2020	160.00	161.90	156.18	157.44	1,293,582	-3.08(-1.92%)
Jun 05, 2020	157.45	162.21	157.03	160.52	1,399,775	+7.49(+4.89%)
Jun 04, 2020	150.71	153.92	150.58	153.03	797,777	+0.97(+0.63%)
Jun 03, 2020	149.16	153.07	149.07	152.07	1,129,840	+5.01(+3.41%)
Jun 02, 2020	148.23	149.93	146.95	147.06	1,115,146	+0.04(+0.03%)
Jun 01, 2020	148.66	148.71	145.84	147.02	840,151	-1.23(-0.83%)
May 29, 2020	148.94	149.57	147.24	148.25	1,629,603	-1.62(-1.08%)
May 28, 2020	154.04	154.58	149.63	149.87	1,049,425	-2.54(-1.67%)
May 27, 2020	152.97	155.36	150.66	152.41	1,160,672	+1.19(+0.79%)
May 26, 2020	150.78	152.04	148.49	151.22	838,509	+6.20(+4.27%)
May 22, 2020	144.22	145.70	142.60	145.03	795,611	+0.90(+0.62%)
May 21, 2020	145.48	146.33	143.51	144.13	986,961	-2.36(-1.61%)
May 20, 2020	142.42	147.68	142.42	146.49	1,558,719	+6.03(+4.29%)
May 19, 2020	136.37	141.93	136.36	140.47	1,318,903	+3.59(+2.62%)
May 18, 2020	136.53	141.02	136.51	136.88	1,074,592	+5.05(+3.83%)
May 15, 2020	130.78	134.35	130.33	131.83	959,587	-0.26(-0.19%)
May 14, 2020	130.87	132.18	126.86	132.09	1,025,087	-0.83(-0.62%)
May 13, 2020	129.86	133.27	129.04	132.91	1,474,361	+2.74(+2.10%)
May 12, 2020	132.31	134.06	130.18	130.18	958,968	-2.00(-1.51%)
May 11, 2020	132.46	134.95	131.85	132.17	960,590	-2.39(-1.78%)
May 08, 2020	131.62	134.91	131.62	134.57	1,061,221	+5.22(+4.04%)
May 07, 2020	126.86	131.53	126.86	129.35	1,305,853	+4.02(+3.21%)
May 06, 2020	124.33	125.55	123.16	125.33	1,131,987	+1.82(+1.48%)
May 05, 2020	124.95	125.64	122.72	123.51	2,069,351	+1.45(+1.19%)
May 04, 2020	124.89	125.29	120.50	122.06	2,171,230	-4.36(-3.45%)