Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	118.11	119.61	117.64	119.03	998,888	+1.03(+0.87%)
Jun 27, 2019	116.51	119.06	116.51	118.00	819,189	+2.19(+1.89%)
Jun 26, 2019	115.48	116.66	114.69	115.81	948,057	+0.65(+0.57%)
Jun 25, 2019	115.13	116.08	113.73	115.16	1,038,900	-0.02(-0.02%)
Jun 24, 2019	116.61	117.01	114.95	115.18	878,908	-1.58(-1.36%)
Jun 21, 2019	115.96	118.03	115.23	116.76	1,953,257	+1.43(+1.24%)
Jun 20, 2019	115.96	116.24	114.90	115.33	820,036	+0.66(+0.58%)
Jun 19, 2019	113.84	114.86	112.70	114.67	740,831	+0.89(+0.78%)
Jun 18, 2019	112.39	114.30	112.34	113.78	628,689	+1.96(+1.76%)
Jun 17, 2019	114.06	114.06	111.74	111.82	604,616	-2.41(-2.11%)
Jun 14, 2019	114.50	114.52	112.78	114.23	671,793	-0.07(-0.06%)
Jun 13, 2019	115.60	115.92	113.90	114.30	775,820	-1.45(-1.26%)
Jun 12, 2019	115.78	116.16	114.84	115.75	456,977	-0.70(-0.60%)
Jun 11, 2019	117.92	118.52	115.84	116.46	776,989	-0.80(-0.68%)
Jun 10, 2019	117.25	118.93	115.91	117.26	1,269,790	+2.45(+2.14%)
Jun 07, 2019	114.82	115.81	114.32	114.81	912,407	+0.51(+0.44%)
Jun 06, 2019	115.81	115.98	113.08	114.30	1,701,142	-1.90(-1.63%)
Jun 05, 2019	114.87	116.40	114.54	116.20	1,798,484	+2.11(+1.85%)
Jun 04, 2019	111.09	114.11	110.14	114.08	1,372,148	+4.94(+4.52%)
Jun 03, 2019	110.54	111.12	108.69	109.15	1,738,613	-1.20(-1.09%)
May 31, 2019	109.10	110.88	107.19	110.34	2,926,839	-5.25(-4.54%)
May 30, 2019	115.23	115.97	114.94	115.59	440,036	+0.67(+0.58%)
May 29, 2019	117.24	117.24	114.32	114.92	1,013,864	-2.56(-2.18%)
May 28, 2019	118.12	119.75	117.35	117.48	1,161,664	-0.23(-0.20%)
May 24, 2019	118.61	119.12	117.30	117.72	874,048	-0.04(-0.03%)
May 23, 2019	116.91	117.83	115.66	117.76	991,431	-0.81(-0.68%)
May 22, 2019	118.91	119.81	117.74	118.57	685,131	-1.17(-0.98%)
May 21, 2019	119.11	120.19	118.27	119.73	1,169,442	+1.46(+1.24%)
May 20, 2019	117.56	118.95	117.46	118.27	739,767	-0.52(-0.43%)
May 17, 2019	117.00	120.36	117.00	118.79	1,239,004	+0.57(+0.48%)
May 16, 2019	117.39	118.82	116.34	118.22	478,526	+1.60(+1.37%)
May 15, 2019	115.39	117.18	114.89	116.63	659,621	+0.70(+0.61%)
May 14, 2019	114.80	116.68	114.40	115.93	756,737	+1.61(+1.41%)
May 13, 2019	115.26	115.73	113.50	114.32	992,960	-3.21(-2.73%)
May 10, 2019	118.30	119.40	114.63	117.53	1,333,452	-1.50(-1.26%)
May 09, 2019	117.28	119.30	116.82	119.03	545,568	+0.76(+0.64%)
May 08, 2019	119.25	119.51	118.14	118.27	617,601	-1.14(-0.95%)
May 07, 2019	120.04	120.39	117.72	119.41	898,466	-1.73(-1.42%)
May 06, 2019	120.04	121.52	120.04	121.14	622,507	-0.87(-0.71%)
May 03, 2019	120.83	122.32	120.41	122.00	633,310	+1.57(+1.30%)
May 02, 2019	119.25	120.61	118.53	120.44	862,794	+1.21(+1.01%)
May 01, 2019	119.84	120.56	118.63	119.23	780,868	-0.72(-0.60%)
Apr 30, 2019	116.16	120.66	115.43	119.95	1,508,367	+0.39(+0.33%)
Apr 29, 2019	121.64	121.64	119.35	119.56	916,200	-1.72(-1.42%)
Apr 26, 2019	120.08	121.34	119.38	121.28	636,595	+1.17(+0.97%)
Apr 25, 2019	119.94	120.77	118.02	120.11	930,265	-0.85(-0.70%)
Apr 24, 2019	121.25	122.34	120.82	120.96	771,483	+0.11(+0.09%)
Apr 23, 2019	120.71	121.45	120.35	120.86	1,033,073	+0.02(+0.02%)
Apr 22, 2019	121.64	122.46	120.74	120.84	1,140,962	-0.95(-0.78%)
Apr 18, 2019	120.83	122.66	119.98	121.79	2,900,250	+2.16(+1.81%)
Apr 17, 2019	118.11	120.68	116.01	119.63	2,356,803	+4.69(+4.08%)
Apr 16, 2019	114.54	115.50	113.66	114.93	1,122,672	+0.37(+0.32%)
Apr 15, 2019	115.17	115.56	114.22	114.56	759,143	-0.75(-0.65%)
Apr 12, 2019	114.94	115.87	114.54	115.31	688,952	+1.22(+1.07%)
Apr 11, 2019	114.11	114.35	112.85	114.09	720,544	+0.01(+0.01%)
Apr 10, 2019	113.39	114.14	112.24	114.08	697,756	+0.64(+0.57%)
Apr 09, 2019	113.90	113.97	113.02	113.44	608,975	-1.11(-0.97%)
Apr 08, 2019	114.45	114.69	113.68	114.55	524,152	+0.20(+0.18%)
Apr 05, 2019	114.17	114.87	113.77	114.35	751,985	+0.20(+0.18%)
Apr 04, 2019	113.46	114.77	112.67	114.14	1,055,579	+0.61(+0.54%)
Apr 03, 2019	114.52	114.93	113.14	113.53	1,253,086	-0.27(-0.24%)
Apr 02, 2019	114.47	114.73	113.24	113.80	981,214	-0.94(-0.81%)