Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.45	44.72	43.97	44.53	856,051	+0.25(+0.56%)
May 29, 2008	43.68	44.55	43.26	44.28	1,096,002	+0.61(+1.39%)
May 28, 2008	42.96	44.21	42.95	43.67	838,619	+1.00(+2.34%)
May 27, 2008	41.67	42.78	41.49	42.68	942,263	+1.40(+3.39%)
May 26, 2008	41.89	41.89	40.59	41.28	0	+0.00(+0.00%)
May 23, 2008	41.89	41.89	40.59	41.28	629,550	-0.71(-1.70%)
May 22, 2008	42.87	43.00	41.56	41.99	968,840	-0.88(-2.06%)
May 21, 2008	43.40	44.28	42.64	42.87	1,854,169	-0.32(-0.74%)
May 20, 2008	42.49	43.35	41.91	43.19	915,375	+0.64(+1.51%)
May 19, 2008	42.08	43.79	41.62	42.55	4,472,638	+0.66(+1.57%)
May 16, 2008	42.89	42.89	41.74	41.89	1,073,255	-0.56(-1.32%)
May 15, 2008	42.78	43.01	42.12	42.45	1,239,010	-0.27(-0.63%)
May 14, 2008	42.38	43.36	42.11	42.72	1,764,813	+0.53(+1.27%)
May 13, 2008	41.79	42.32	41.48	42.19	1,310,585	+0.49(+1.18%)
May 12, 2008	41.03	41.70	40.55	41.70	723,865	+0.78(+1.92%)
May 09, 2008	41.22	41.66	40.64	40.91	545,748	-1.02(-2.42%)
May 08, 2008	40.86	41.93	40.63	41.93	797,741	+1.15(+2.82%)
May 07, 2008	42.00	42.26	40.49	40.78	1,039,440	-1.18(-2.80%)
May 06, 2008	41.67	42.05	40.79	41.95	1,125,873	+0.29(+0.71%)
May 05, 2008	42.42	42.43	40.88	41.66	1,503,148	-0.04(-0.11%)
May 02, 2008	42.60	42.78	41.23	41.70	1,116,248	-0.62(-1.47%)
May 01, 2008	40.49	42.43	40.23	42.33	2,348,951	+2.15(+5.35%)
Apr 30, 2008	39.05	40.63	38.84	40.18	1,885,672	+1.31(+3.37%)
Apr 29, 2008	39.10	39.44	38.58	38.87	623,407	-0.21(-0.55%)
Apr 28, 2008	38.87	39.80	38.48	39.08	947,837	+0.17(+0.44%)
Apr 25, 2008	37.67	39.16	37.60	38.91	1,457,468	+1.44(+3.83%)
Apr 24, 2008	37.89	39.13	36.36	37.48	1,843,688	+0.33(+0.89%)
Apr 23, 2008	37.10	37.37	36.12	37.15	952,207	-0.11(-0.29%)
Apr 22, 2008	38.32	38.33	37.03	37.26	1,284,924	-1.30(-3.37%)
Apr 21, 2008	38.85	39.16	38.14	38.56	998,712	-0.17(-0.44%)
Apr 18, 2008	38.26	39.01	38.11	38.73	1,119,481	+0.98(+2.60%)
Apr 17, 2008	38.51	38.51	37.57	37.75	1,129,219	-0.66(-1.72%)
Apr 16, 2008	36.48	38.77	36.48	38.41	2,499,774	+2.27(+6.29%)
Apr 15, 2008	35.74	36.37	35.48	36.13	1,559,783	+0.70(+1.96%)
Apr 14, 2008	35.29	36.08	35.28	35.44	1,228,997	+0.08(+0.23%)
Apr 11, 2008	34.86	35.85	34.77	35.36	1,126,987	+0.17(+0.48%)
Apr 10, 2008	35.20	35.59	34.86	35.19	647,713	-0.09(-0.25%)
Apr 09, 2008	36.37	36.62	35.17	35.28	974,437	-1.24(-3.39%)
Apr 08, 2008	36.36	36.97	36.06	36.52	1,642,791	-0.05(-0.15%)
Apr 07, 2008	35.91	37.17	35.62	36.57	1,713,167	+0.80(+2.24%)
Apr 04, 2008	35.18	35.96	35.18	35.77	2,424,769	-0.82(-2.24%)
Apr 03, 2008	36.04	36.62	35.99	36.59	1,320,576	+0.22(+0.61%)
Apr 02, 2008	36.55	37.25	36.03	36.37	1,713,238	+0.08(+0.22%)
Apr 01, 2008	36.10	36.37	34.89	36.29	1,916,094	+0.53(+1.50%)
Mar 31, 2008	35.20	36.00	34.45	35.75	1,563,646	+0.66(+1.88%)
Mar 28, 2008	34.89	35.78	34.69	35.09	1,324,561	+0.20(+0.56%)
Mar 27, 2008	36.12	36.35	34.66	34.89	1,324,452	-1.19(-3.29%)
Mar 26, 2008	36.54	36.70	35.62	36.08	1,494,734	-0.61(-1.65%)
Mar 25, 2008	35.37	37.03	34.76	36.69	2,636,175	+1.52(+4.31%)
Mar 24, 2008	33.77	35.65	33.77	35.17	1,606,035	+1.52(+4.53%)
Mar 21, 2008	32.55	33.79	32.12	33.65	1,694,600	+0.00(+0.00%)
Mar 20, 2008	32.55	33.79	32.12	33.65	1,694,600	+1.02(+3.14%)
Mar 19, 2008	33.58	33.58	32.27	32.62	2,593,876	-0.21(-0.65%)
Mar 18, 2008	31.62	32.86	31.19	32.84	824,691	+1.94(+6.29%)
Mar 17, 2008	30.47	31.36	30.19	30.89	1,065,676	-0.18(-0.57%)
Mar 14, 2008	32.23	32.23	30.66	31.07	858,676	-0.83(-2.60%)
Mar 13, 2008	31.13	32.06	30.37	31.90	849,083	+0.35(+1.10%)
Mar 12, 2008	31.33	32.09	31.18	31.55	1,088,109	+0.22(+0.71%)
Mar 11, 2008	30.93	31.41	30.58	31.33	760,899	+1.04(+3.44%)
Mar 10, 2008	30.71	31.37	30.17	30.29	749,873	-0.52(-1.68%)
Mar 07, 2008	30.74	31.62	30.57	30.80	868,692	-0.32(-1.03%)
Mar 06, 2008	31.82	32.02	31.02	31.12	1,034,843	-0.94(-2.95%)
Mar 05, 2008	31.92	32.56	31.55	32.07	1,730,256	+0.22(+0.70%)
Mar 04, 2008	31.91	32.05	31.20	31.85	1,160,189	-0.40(-1.24%)