Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	166.90	167.19	165.60	165.71	1,141,453	-1.93(-1.15%)
Jan 30, 2020	164.56	167.87	161.94	167.64	991,614	+0.93(+0.56%)
Jan 29, 2020	166.00	167.72	165.36	166.70	1,041,969	+2.14(+1.30%)
Jan 28, 2020	162.74	165.36	161.97	164.56	1,156,046	+3.38(+2.10%)
Jan 27, 2020	160.66	162.28	160.40	161.18	1,011,424	-2.46(-1.50%)
Jan 24, 2020	164.05	165.20	162.79	163.64	709,730	-0.15(-0.09%)
Jan 23, 2020	161.34	163.88	160.64	163.79	1,611,009	+1.89(+1.16%)
Jan 22, 2020	161.89	163.60	160.80	161.90	1,076,813	-0.64(-0.39%)
Jan 21, 2020	163.58	165.46	161.48	162.54	1,280,656	-1.04(-0.64%)
Jan 17, 2020	157.89	165.83	156.68	163.58	3,630,396	+4.80(+3.03%)
Jan 16, 2020	157.70	159.29	157.24	158.78	2,001,754	+1.89(+1.20%)
Jan 15, 2020	156.80	157.55	155.67	156.89	1,281,774	+0.39(+0.25%)
Jan 14, 2020	157.77	158.88	155.56	156.50	2,026,235	-0.82(-0.52%)
Jan 13, 2020	155.54	157.46	154.52	157.32	857,556	+1.87(+1.20%)
Jan 10, 2020	156.93	157.19	155.18	155.46	1,156,213	-1.63(-1.04%)
Jan 09, 2020	156.18	158.74	156.06	157.09	1,682,529	+1.13(+0.72%)
Jan 08, 2020	152.83	156.54	152.83	155.96	1,997,629	+3.35(+2.20%)
Jan 07, 2020	151.74	154.52	151.69	152.61	1,821,982	+0.45(+0.30%)
Jan 06, 2020	151.45	152.16	150.18	152.16	892,755	-0.36(-0.24%)
Jan 03, 2020	150.25	152.66	150.25	152.52	1,071,925	-0.19(-0.12%)
Jan 02, 2020	151.22	152.74	150.52	152.71	761,872	+2.25(+1.49%)
Dec 31, 2019	150.26	151.17	149.90	150.46	547,058	+0.07(+0.05%)
Dec 30, 2019	151.50	151.92	149.97	150.39	649,856	-0.97(-0.64%)
Dec 27, 2019	150.56	151.50	150.19	151.36	498,672	+0.90(+0.60%)
Dec 26, 2019	150.36	150.59	149.60	150.46	370,689	+0.29(+0.20%)
Dec 24, 2019	150.52	150.85	148.94	150.16	265,462	-0.39(-0.26%)
Dec 23, 2019	152.23	152.43	150.40	150.56	508,044	-1.41(-0.93%)
Dec 20, 2019	150.52	152.16	149.87	151.97	1,632,576	+2.02(+1.35%)
Dec 19, 2019	150.84	151.80	149.85	149.95	940,447	-0.87(-0.58%)
Dec 18, 2019	151.05	151.50	149.04	150.82	1,076,365	-0.11(-0.07%)
Dec 17, 2019	149.99	150.96	149.93	150.93	1,032,083	+1.03(+0.69%)
Dec 16, 2019	149.28	150.27	148.70	149.90	716,387	+1.52(+1.02%)
Dec 13, 2019	148.22	149.52	147.17	148.38	1,279,341	-0.41(-0.28%)
Dec 12, 2019	149.84	151.51	148.72	148.79	1,244,244	-1.53(-1.02%)
Dec 11, 2019	148.53	150.37	147.97	150.32	922,124	+2.21(+1.49%)
Dec 10, 2019	148.21	148.94	147.63	148.11	743,320	-0.21(-0.14%)
Dec 09, 2019	148.95	149.78	147.94	148.31	1,171,814	-1.24(-0.83%)
Dec 06, 2019	148.40	150.17	148.40	149.56	1,164,522	+2.24(+1.52%)
Dec 05, 2019	146.69	147.48	146.33	147.31	943,068	+1.12(+0.76%)
Dec 04, 2019	147.00	148.80	146.19	146.20	957,315	-0.27(-0.19%)
Dec 03, 2019	147.13	147.19	145.28	146.47	1,077,032	-2.23(-1.50%)
Dec 02, 2019	149.32	150.20	148.45	148.70	873,547	-0.64(-0.43%)
Nov 29, 2019	150.43	150.87	149.19	149.34	442,028	-2.10(-1.38%)
Nov 27, 2019	151.28	152.09	149.62	151.44	1,301,488	-0.01(-0.01%)
Nov 26, 2019	151.63	152.64	150.72	151.45	1,076,630	+0.54(+0.36%)
Nov 25, 2019	149.35	151.19	148.99	150.91	778,071	+2.05(+1.38%)
Nov 22, 2019	150.06	151.43	148.47	148.86	622,779	-0.92(-0.61%)
Nov 21, 2019	148.46	150.43	147.42	149.78	799,585	+0.85(+0.57%)
Nov 20, 2019	150.49	151.15	148.34	148.93	958,169	-2.12(-1.40%)
Nov 19, 2019	151.97	151.97	150.10	151.05	905,492	-0.49(-0.32%)
Nov 18, 2019	149.89	151.54	149.27	151.54	738,699	+1.10(+0.73%)
Nov 15, 2019	150.44	151.47	149.82	150.44	962,338	+0.21(+0.14%)
Nov 14, 2019	151.20	151.29	149.21	150.23	734,313	-0.88(-0.58%)
Nov 13, 2019	150.93	152.06	149.35	151.12	1,078,676	+1.69(+1.13%)
Nov 12, 2019	149.91	153.81	148.79	149.43	646,637	-0.66(-0.44%)
Nov 11, 2019	149.41	150.35	148.58	150.09	600,111	-0.13(-0.08%)
Nov 08, 2019	150.06	151.32	149.33	150.21	653,296	-0.51(-0.34%)
Nov 07, 2019	149.42	152.38	148.80	150.72	1,252,048	+2.38(+1.61%)
Nov 06, 2019	147.04	148.86	146.04	148.34	1,343,219	+1.61(+1.10%)
Nov 05, 2019	146.57	148.44	146.06	146.74	1,339,482	+0.39(+0.27%)
Nov 04, 2019	144.28	146.47	143.51	146.34	1,227,876	+3.11(+2.17%)