Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	107.84	108.87	107.40	108.38	1,010,505	+0.87(+0.81%)
Jan 30, 2018	108.35	108.59	107.50	107.50	1,118,526	-1.42(-1.30%)
Jan 29, 2018	108.72	109.93	108.17	108.92	1,098,440	+0.19(+0.18%)
Jan 26, 2018	107.03	108.77	106.70	108.73	1,046,392	+1.99(+1.87%)
Jan 25, 2018	107.59	108.07	106.29	106.74	1,545,094	-1.22(-1.13%)
Jan 24, 2018	107.16	108.77	106.59	107.95	1,989,892	+0.99(+0.92%)
Jan 23, 2018	105.99	107.22	104.27	106.97	1,730,664	+0.67(+0.63%)
Jan 22, 2018	105.70	107.06	105.44	106.30	1,623,598	+0.92(+0.87%)
Jan 19, 2018	104.11	106.40	102.47	105.38	2,359,343	-1.44(-1.35%)
Jan 18, 2018	106.33	107.16	105.32	106.81	2,373,511	+0.66(+0.62%)
Jan 17, 2018	106.49	106.90	105.46	106.15	1,700,963	-0.18(-0.17%)
Jan 16, 2018	106.36	108.06	105.60	106.33	2,641,601	+0.57(+0.54%)
Jan 12, 2018		105.76	105.76	105.76	0	+2.63(+2.56%)
Jan 11, 2018	102.32	104.11	102.26	103.13	1,340,115	+1.06(+1.04%)
Jan 10, 2018	105.64	106.31	100.93	102.06	4,452,454	-3.77(-3.56%)
Jan 09, 2018	105.63	106.56	105.40	105.83	834,801	+0.51(+0.48%)
Jan 08, 2018	104.42	105.78	104.24	105.32	1,668,941	+0.72(+0.69%)
Jan 05, 2018	103.22	105.08	103.03	104.60	2,223,996	+2.10(+2.05%)
Jan 04, 2018	103.06	103.16	101.96	102.50	808,158	-0.09(-0.08%)
Jan 03, 2018	102.62	102.85	101.95	102.59	923,439	-0.07(-0.07%)
Jan 02, 2018	101.81	102.68	100.80	102.66	1,430,497	+1.86(+1.84%)
Dec 29, 2017		100.80	100.80	100.80	0	-0.37(-0.37%)
Dec 28, 2017	102.08	102.66	100.98	101.17	1,136,602	-1.08(-1.06%)
Dec 27, 2017	102.67	103.11	102.07	102.25	1,026,595	-0.52(-0.50%)
Dec 26, 2017	103.52	103.82	102.62	102.77	468,007	-0.53(-0.51%)
Dec 22, 2017	103.79	103.98	102.89	103.30	695,687	-0.41(-0.40%)
Dec 21, 2017	106.00	106.05	103.49	103.71	1,923,187	-1.98(-1.87%)
Dec 20, 2017	107.53	107.67	105.67	105.68	718,201	-1.32(-1.23%)
Dec 19, 2017	106.61	107.41	105.38	107.00	878,413	+0.97(+0.92%)
Dec 18, 2017	106.65	106.89	105.73	106.03	922,823	+0.09(+0.08%)
Dec 15, 2017	105.35	106.23	105.11	105.94	1,932,693	+1.04(+0.99%)
Dec 14, 2017	105.99	106.13	104.42	104.90	1,579,111	-1.04(-0.98%)
Dec 13, 2017	105.18	106.64	104.97	105.94	1,003,144	+0.63(+0.60%)
Dec 12, 2017	105.31	105.76	104.25	105.31	1,107,011	-0.31(-0.30%)
Dec 11, 2017	106.51	106.75	105.23	105.62	1,390,537	-1.06(-0.99%)
Dec 08, 2017	107.28	107.64	106.42	106.68	842,434	+0.14(+0.13%)
Dec 07, 2017	105.75	107.07	105.52	106.54	1,774,573	+0.16(+0.15%)
Dec 06, 2017	107.00	107.81	106.18	106.38	914,726	-0.64(-0.60%)
Dec 05, 2017	108.84	108.84	106.21	107.02	1,342,027	-1.29(-1.19%)
Dec 04, 2017		109.65	107.85	108.31	1,606,549	+2.91(+2.76%)
Dec 01, 2017	107.33	107.33	105.08	105.40	1,149,743	-1.67(-1.56%)
Nov 30, 2017	105.14	107.77	104.62	107.07	1,578,218	+1.93(+1.83%)
Nov 29, 2017	102.46	105.97	102.27	105.14	1,400,815	+3.10(+3.04%)
Nov 28, 2017	101.83	102.22	100.88	102.03	1,038,030	+0.69(+0.68%)
Nov 27, 2017	101.59	102.48	100.57	101.35	1,020,141	-0.26(-0.25%)
Nov 24, 2017	101.73	102.25	101.20	101.61	273,836	+0.45(+0.44%)
Nov 22, 2017	100.39	101.57	100.19	101.16	510,663	+0.96(+0.96%)
Nov 21, 2017	99.24	100.66	98.85	100.19	733,517	+1.10(+1.11%)
Nov 20, 2017	98.27	99.12	97.56	99.09	723,758	+1.07(+1.09%)
Nov 17, 2017	98.24	98.85	97.41	98.02	472,819	-0.81(-0.82%)
Nov 16, 2017	97.96	99.34	97.55	98.84	658,663	+1.29(+1.32%)
Nov 15, 2017	99.33	99.33	97.49	97.55	861,258	-1.99(-2.00%)
Nov 14, 2017	99.77	100.07	99.29	99.53	654,377	-0.83(-0.83%)
Nov 13, 2017	99.82	100.43	99.12	100.36	724,652	+0.31(+0.31%)
Nov 10, 2017	100.12	100.48	99.14	100.06	658,792	-0.43(-0.43%)
Nov 09, 2017	100.50	101.55	99.53	100.49	895,160	-0.47(-0.46%)
Nov 08, 2017	101.09	101.31	99.98	100.96	634,707	-0.30(-0.30%)
Nov 07, 2017	101.14	102.05	100.48	101.26	824,949	+0.07(+0.07%)
Nov 06, 2017	100.12	101.34	99.59	101.19	988,363	+1.08(+1.08%)
Nov 03, 2017	100.97	101.92	100.10	100.12	1,569,901	-0.85(-0.84%)
Nov 02, 2017	100.89	101.31	100.35	100.97	911,775	+0.28(+0.27%)