Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	292.38	294.03	289.41	290.58	1,255,287	-2.46(-0.84%)
Apr 29, 2021	295.35	295.95	292.27	293.04	842,845	-0.39(-0.13%)
Apr 28, 2021	297.71	299.31	292.97	293.43	1,627,629	-4.32(-1.45%)
Apr 27, 2021	298.48	299.47	297.74	297.75	1,338,409	-1.47(-0.49%)
Apr 26, 2021	301.39	303.29	298.72	299.23	2,350,098	-0.72(-0.24%)
Apr 23, 2021	296.20	300.34	295.13	299.94	2,860,824	+5.01(+1.70%)
Apr 22, 2021	294.45	298.38	294.35	294.93	1,839,414	-1.06(-0.36%)
Apr 21, 2021	293.49	298.03	293.15	295.99	2,392,303	+2.14(+0.73%)
Apr 20, 2021	289.50	297.85	289.37	293.86	7,615,636	+38.88(+15.25%)
Apr 19, 2021	255.49	258.17	254.29	254.97	1,364,658	-1.10(-0.43%)
Apr 16, 2021	257.62	258.75	255.57	256.08	1,503,368	-1.12(-0.44%)
Apr 15, 2021	260.53	261.17	256.87	257.20	1,438,353	-2.28(-0.88%)
Apr 14, 2021	258.70	260.68	258.51	259.48	1,075,602	+0.78(+0.30%)
Apr 13, 2021	260.18	262.31	257.60	258.70	1,617,555	-3.57(-1.36%)
Apr 12, 2021	260.38	263.36	258.96	262.27	1,220,806	+1.53(+0.59%)
Apr 09, 2021	261.88	262.10	259.69	260.74	1,414,473	+0.00(+0.00%)
Apr 08, 2021	260.61	262.55	259.80	260.74	1,120,999	-1.80(-0.69%)
Apr 07, 2021	261.46	263.02	260.32	262.54	461,688	+1.31(+0.50%)
Apr 06, 2021	265.51	266.07	260.15	261.23	1,627,439	-4.07(-1.53%)
Apr 05, 2021	266.83	267.99	265.30	265.30	1,256,576	-0.20(-0.07%)
Apr 01, 2021	262.86	266.12	261.83	265.49	1,192,135	+3.04(+1.16%)
Mar 31, 2021	257.87	263.25	257.87	262.45	1,694,176	+4.27(+1.65%)
Mar 30, 2021	253.63	258.55	253.63	258.19	1,111,142	+4.38(+1.72%)
Mar 29, 2021	251.40	256.19	251.00	253.81	2,994,252	+1.60(+0.63%)
Mar 26, 2021	252.44	253.58	249.38	252.21	1,963,931	+0.91(+0.36%)
Mar 25, 2021	250.54	253.91	249.04	251.29	2,684,319	-1.40(-0.56%)
Mar 24, 2021	245.26	253.58	245.03	252.70	2,637,769	+7.22(+2.94%)
Mar 23, 2021	247.69	250.63	245.06	245.48	3,418,810	-2.23(-0.90%)
Mar 22, 2021	257.73	258.84	246.63	247.70	9,655,273	+24.79(+11.12%)
Mar 19, 2021	222.10	225.29	218.30	222.91	1,688,096	+0.84(+0.38%)
Mar 18, 2021	220.87	226.57	220.87	222.08	722,638	+0.23(+0.10%)
Mar 17, 2021	218.35	224.25	215.22	221.85	725,927	+3.27(+1.50%)
Mar 16, 2021	219.11	219.43	214.64	218.58	682,184	-0.01(-0.00%)
Mar 15, 2021	214.44	218.76	214.09	218.59	545,369	+4.24(+1.98%)
Mar 12, 2021	214.28	215.12	212.67	214.35	473,435	+0.69(+0.32%)
Mar 11, 2021	214.16	214.80	212.99	213.66	424,670	+0.60(+0.28%)
Mar 10, 2021	212.46	215.58	211.51	213.07	576,913	+1.48(+0.70%)
Mar 09, 2021	209.91	213.59	209.91	211.59	592,245	+2.19(+1.04%)
Mar 08, 2021	212.09	214.33	208.64	209.40	729,378	-1.11(-0.53%)
Mar 05, 2021	202.08	211.00	198.03	210.51	890,657	+10.86(+5.44%)
Mar 04, 2021	204.91	205.76	195.41	199.65	1,063,534	-5.98(-2.91%)
Mar 03, 2021	207.98	209.03	204.60	205.63	783,774	-2.78(-1.33%)
Mar 02, 2021	213.38	214.40	208.28	208.41	998,613	-5.94(-2.77%)
Mar 01, 2021	213.35	216.92	212.41	214.35	625,735	+3.76(+1.78%)
Feb 26, 2021	212.56	213.95	208.93	210.59	557,187	-1.16(-0.55%)
Feb 25, 2021	216.25	218.08	210.47	211.75	470,929	-5.26(-2.42%)
Feb 24, 2021	210.77	218.16	210.25	217.01	756,354	+6.14(+2.91%)
Feb 23, 2021	212.32	212.84	207.88	210.87	577,252	-1.07(-0.51%)
Feb 22, 2021	209.99	214.65	209.39	211.94	535,831	+1.10(+0.52%)
Feb 19, 2021	205.48	212.24	204.85	210.84	571,404	+6.04(+2.95%)
Feb 18, 2021	207.53	207.53	202.27	204.80	633,388	-3.32(-1.60%)
Feb 17, 2021	207.78	208.91	204.82	208.12	484,330	-1.28(-0.61%)
Feb 16, 2021	208.99	210.85	205.43	209.40	963,883	+1.81(+0.87%)
Feb 12, 2021	205.92	209.51	205.92	207.59	673,949	-0.05(-0.02%)
Feb 11, 2021	205.31	208.80	204.48	207.64	462,314	+2.73(+1.33%)
Feb 10, 2021	202.52	205.57	201.82	204.91	785,693	+3.60(+1.79%)
Feb 09, 2021	202.13	203.22	198.69	201.31	730,493	-0.96(-0.48%)
Feb 08, 2021	207.74	208.00	200.36	202.27	914,910	-5.19(-2.50%)
Feb 05, 2021	211.80	211.80	206.56	207.46	682,620	-1.81(-0.86%)
Feb 04, 2021	209.36	210.65	206.68	209.26	455,997	-0.10(-0.05%)
Feb 03, 2021	210.16	210.97	208.41	209.36	427,570	-1.28(-0.61%)
Feb 02, 2021	205.85	211.82	205.28	210.64	615,262	+6.99(+3.43%)