Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	284.31	285.53	282.17	283.37	788,026	-1.58(-0.55%)
Jun 29, 2021	283.95	285.56	283.26	284.95	491,092	+0.51(+0.18%)
Jun 28, 2021	286.47	286.47	283.82	284.44	530,509	-2.03(-0.71%)
Jun 25, 2021	285.35	287.94	285.35	286.47	967,551	+1.30(+0.46%)
Jun 24, 2021	284.56	285.53	282.72	285.17	445,970	+1.87(+0.66%)
Jun 23, 2021	283.64	284.96	283.00	283.30	788,743	-0.34(-0.12%)
Jun 22, 2021	283.99	284.66	282.93	283.64	490,056	+0.01(+0.00%)
Jun 21, 2021	283.16	284.30	281.86	283.63	702,106	+1.99(+0.71%)
Jun 18, 2021	284.85	285.39	281.46	281.64	1,428,410	-4.89(-1.71%)
Jun 17, 2021	290.71	291.17	286.42	286.53	837,537	-3.74(-1.29%)
Jun 16, 2021	292.96	292.96	289.49	290.27	598,275	-1.84(-0.63%)
Jun 15, 2021	293.43	293.59	291.34	292.11	710,146	-0.25(-0.09%)
Jun 14, 2021	291.91	294.42	290.69	292.36	1,183,821	-1.94(-0.66%)
Jun 11, 2021	294.59	295.24	293.81	294.30	822,497	+0.27(+0.09%)
Jun 10, 2021	296.50	297.24	293.98	294.03	605,834	-2.04(-0.69%)
Jun 09, 2021	296.05	297.68	294.80	296.07	805,468	-0.09(-0.03%)
Jun 08, 2021	295.60	296.85	294.46	296.16	685,261	+0.56(+0.19%)
Jun 07, 2021	299.65	299.65	295.60	295.60	785,930	-2.82(-0.94%)
Jun 04, 2021	299.67	300.18	297.70	298.42	872,885	-0.41(-0.14%)
Jun 03, 2021	299.25	300.71	298.50	298.83	651,329	-0.77(-0.26%)
Jun 02, 2021	300.86	300.86	298.77	299.60	1,192,138	-0.87(-0.29%)
Jun 01, 2021	299.45	301.15	298.60	300.47	991,622	+2.79(+0.94%)
May 28, 2021	294.74	298.29	294.74	297.68	986,015	+2.32(+0.79%)
May 27, 2021	294.00	296.13	293.77	295.36	1,366,742	+2.37(+0.81%)
May 26, 2021	294.30	296.75	292.20	292.99	1,349,290	-0.85(-0.29%)
May 25, 2021	292.50	295.93	292.41	293.84	1,587,624	+1.01(+0.34%)
May 24, 2021	295.50	295.77	292.61	292.83	901,779	-2.17(-0.74%)
May 21, 2021	295.50	296.77	294.01	295.00	1,416,417	+1.33(+0.45%)
May 20, 2021	295.50	297.45	291.85	293.67	1,439,537	-1.87(-0.63%)
May 19, 2021	294.33	298.00	294.00	295.54	1,155,145	-0.43(-0.15%)
May 18, 2021	297.50	300.24	293.51	295.97	2,326,933	-1.07(-0.36%)
May 17, 2021	310.00	310.00	290.10	297.04	3,581,697	-11.97(-3.87%)
May 14, 2021	314.05	314.40	308.40	309.01	3,057,602	-4.44(-1.42%)
May 13, 2021	306.55	315.39	306.34	313.45	1,614,922	+7.65(+2.50%)
May 12, 2021	308.00	309.03	305.71	305.80	725,797	-2.37(-0.77%)
May 11, 2021	305.50	309.63	305.50	308.17	1,011,826	+0.35(+0.11%)
May 10, 2021	305.39	309.39	305.39	307.82	885,432	+2.60(+0.85%)
May 07, 2021	299.54	306.00	299.54	305.22	1,647,333	+8.91(+3.01%)
May 06, 2021	293.95	296.99	292.58	296.31	839,254	+1.76(+0.60%)
May 05, 2021	295.63	297.00	292.80	294.55	815,073	+0.41(+0.14%)
May 04, 2021	292.15	295.95	292.15	294.14	1,063,809	+0.64(+0.22%)
May 03, 2021	294.94	295.37	292.41	293.50	539,889	+1.29(+0.44%)
Apr 30, 2021	294.02	295.68	291.03	292.21	1,248,300	-2.47(-0.84%)
Apr 29, 2021	297.00	297.61	293.91	294.68	838,154	-0.39(-0.13%)
Apr 28, 2021	299.38	300.99	294.61	295.07	1,618,570	-4.35(-1.45%)
Apr 27, 2021	300.15	301.15	299.41	299.42	1,330,959	-1.48(-0.49%)
Apr 26, 2021	303.08	304.99	300.39	300.90	2,337,017	-0.72(-0.24%)
Apr 23, 2021	297.86	302.02	296.78	301.62	2,844,900	+5.04(+1.70%)
Apr 22, 2021	296.10	300.05	296.00	296.58	1,829,176	-1.07(-0.36%)
Apr 21, 2021	295.13	299.70	294.79	297.65	2,378,987	+2.15(+0.73%)
Apr 20, 2021	291.12	299.52	290.99	295.50	7,573,245	+39.10(+15.25%)
Apr 19, 2021	256.92	259.61	255.71	256.40	1,357,062	-1.11(-0.43%)
Apr 16, 2021	259.06	260.20	257.00	257.51	1,495,000	-1.13(-0.44%)
Apr 15, 2021	261.99	262.63	258.31	258.64	1,430,347	-2.29(-0.88%)
Apr 14, 2021	260.15	262.14	259.96	260.93	1,069,615	+0.78(+0.30%)
Apr 13, 2021	261.64	263.77	259.04	260.15	1,608,552	-3.59(-1.36%)
Apr 12, 2021	261.84	264.83	260.41	263.74	1,214,011	+1.54(+0.59%)
Apr 09, 2021	263.35	263.57	261.14	262.20	1,406,600	+0.00(+0.00%)
Apr 08, 2021	262.07	264.02	261.25	262.20	1,114,760	-1.81(-0.69%)
Apr 07, 2021	262.92	264.49	261.78	264.01	459,119	+1.32(+0.50%)
Apr 06, 2021	267.00	267.56	261.61	262.69	1,618,381	-4.09(-1.53%)
Apr 05, 2021	268.32	269.49	266.78	266.78	1,249,582	-0.20(-0.07%)