Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	293.46	295.22	290.31	290.31	1,875,928	-5.33(-1.80%)
Nov 29, 2021	295.69	298.52	295.46	295.64	864,173	+1.26(+0.43%)
Nov 26, 2021	298.45	299.59	294.22	294.39	674,216	-9.21(-3.03%)
Nov 24, 2021	303.90	305.05	302.52	303.60	814,816	-0.97(-0.32%)
Nov 23, 2021	301.53	305.17	300.78	304.57	574,698	+3.63(+1.21%)
Nov 22, 2021	303.35	304.72	300.54	300.94	450,240	-3.00(-0.99%)
Nov 19, 2021	306.71	306.71	303.17	303.93	601,650	-1.94(-0.63%)
Nov 18, 2021	304.45	306.75	305.80	305.87	849,465	+2.19(+0.72%)
Nov 17, 2021	309.34	310.92	303.45	303.68	1,415,991	-5.92(-1.91%)
Nov 16, 2021	309.06	311.36	309.06	309.60	1,293,262	+0.77(+0.25%)
Nov 15, 2021	310.45	311.93	308.53	308.83	165,194	-1.55(-0.50%)
Nov 12, 2021	307.98	310.61	307.98	310.38	579,455	+2.23(+0.72%)
Nov 11, 2021	309.49	310.37	307.51	308.15	590,808	-1.84(-0.59%)
Nov 10, 2021	309.87			309.99	299,094	-0.84(-0.27%)
Nov 09, 2021	308.65	311.83	308.00	310.83	1,327,337	+2.15(+0.70%)
Nov 08, 2021	309.05	309.36	306.07	308.68	722,663	+0.84(+0.27%)
Nov 05, 2021	307.63	308.82	306.40	307.84	865,782	+1.68(+0.55%)
Nov 04, 2021	310.55	310.55	305.68	306.17	481,696	-3.68(-1.19%)
Nov 03, 2021	310.44	311.32	307.48	309.85	696,829	-0.66(-0.21%)
Nov 02, 2021	310.32	310.63	308.22	310.51	484,062	+1.40(+0.45%)
Nov 01, 2021	311.16	309.68	308.38	309.11	431,371	-0.57(-0.18%)
Oct 29, 2021	307.53	310.40	307.38	309.68	472,146	+0.49(+0.16%)
Oct 28, 2021	305.47	309.38	304.84	309.19	465,754	+5.12(+1.68%)
Oct 27, 2021	304.05	307.38	303.72	304.07	783,161	+0.46(+0.15%)
Oct 26, 2021	302.71			303.61	517,109	+1.79(+0.59%)
Oct 25, 2021	304.65	305.90	301.32	301.82	605,206	-2.94(-0.97%)
Oct 22, 2021	301.80	306.23	301.05	304.77	547,550	+3.36(+1.12%)
Oct 21, 2021	302.01	300.52	299.92	301.40	510,721	+0.89(+0.30%)
Oct 20, 2021	294.28	300.92	294.28	300.52	1,058,253	+3.56(+1.20%)
Oct 19, 2021	296.65	298.18	294.46	296.95	734,165	+0.09(+0.03%)
Oct 18, 2021	294.38	297.05	293.41	296.86	553,705	+1.82(+0.62%)
Oct 15, 2021	293.52	295.20	292.33	295.05	689,196	+3.25(+1.12%)
Oct 14, 2021	287.53	291.92	287.20	291.79	799,998	+5.64(+1.97%)
Oct 13, 2021	283.48	286.60	282.67	286.15	468,598	+3.21(+1.14%)
Oct 12, 2021	282.76	284.44	282.50	282.94	840,706	+0.46(+0.16%)
Oct 11, 2021	285.60	285.83	282.08	282.48	732,652	-2.47(-0.87%)
Oct 08, 2021	282.89	285.56	282.20	284.94	684,041	+2.88(+1.02%)
Oct 07, 2021	284.36	284.75	280.90	282.07	693,522	+0.06(+0.02%)
Oct 06, 2021	276.49	282.10	275.64	282.01	485,830	+3.35(+1.20%)
Oct 05, 2021	276.85	281.21	276.60	278.66	648,534	+2.68(+0.97%)
Oct 04, 2021	274.80	278.16	274.45	275.98	1,026,662	-0.47(-0.17%)
Oct 01, 2021	271.87	277.46	271.43	276.45	1,330,172	+6.31(+2.34%)
Sep 30, 2021	274.25	274.63	270.16	270.14	541,157	-2.46(-0.90%)
Sep 29, 2021	275.04	276.19	272.25	272.60	563,130	-0.92(-0.34%)
Sep 28, 2021	273.29	274.54	270.67	273.52	648,415	-1.58(-0.57%)
Sep 27, 2021	271.48	276.98	271.48	275.09	582,249	+3.16(+1.16%)
Sep 24, 2021	269.88	272.32	269.88	271.93	527,033	+0.74(+0.27%)
Sep 23, 2021	270.16	272.62	270.16	271.19	886,752	+1.76(+0.65%)
Sep 22, 2021	270.15	272.05	268.17	269.43	1,024,271	+0.38(+0.14%)
Sep 21, 2021	272.90	273.80	268.88	269.05	446,065	-2.16(-0.79%)
Sep 20, 2021	273.00	274.35	268.46	271.21	654,262	-5.74(-2.07%)
Sep 17, 2021	278.65	280.06	276.03	276.95	1,232,904	-2.41(-0.86%)
Sep 16, 2021	281.84	283.52	279.06	279.36	1,390,450	-1.61(-0.57%)
Sep 15, 2021	279.44	283.76	278.93	280.96	1,683,710	+1.48(+0.53%)
Sep 14, 2021	280.70	281.77	279.23	279.49	348,593	-1.46(-0.52%)
Sep 13, 2021	281.58	284.06	279.68	280.94	909,984	+1.46(+0.52%)
Sep 10, 2021	283.85	285.55	279.49	279.49	1,082,888	-3.54(-1.25%)
Sep 09, 2021	289.77	289.77	282.44	283.03	484,297	-7.79(-2.68%)
Sep 08, 2021	286.92	291.14	285.82	290.82	892,164	+4.32(+1.51%)
Sep 07, 2021	289.94	292.57	285.51	286.50	1,545,231	-4.05(-1.39%)
Sep 03, 2021	293.86	295.84	289.87	290.54	1,206,984	-4.27(-1.45%)
Sep 02, 2021	289.23	295.05	289.23	294.81	1,200,413	+4.46(+1.54%)