Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	85.20	85.59	84.42	85.41	1,562,984	+0.18(+0.21%)
Apr 27, 2017	84.17	86.63	83.92	85.23	3,064,833	+2.94(+3.57%)
Apr 26, 2017	85.76	86.76	81.69	82.29	4,708,733	-3.39(-3.96%)
Apr 25, 2017	85.25	86.18	84.78	85.68	2,418,022	+0.65(+0.77%)
Apr 24, 2017	84.52	85.20	83.98	85.03	2,085,061	+1.59(+1.91%)
Apr 21, 2017	85.88	86.45	83.37	83.43	2,619,812	-2.45(-2.85%)
Apr 20, 2017	85.45	86.52	85.45	85.88	1,813,636	+1.43(+1.70%)
Apr 19, 2017	85.44	85.69	84.27	84.45	1,028,960	-0.49(-0.58%)
Apr 18, 2017	84.67	85.43	84.45	84.94	1,532,653	-0.28(-0.33%)
Apr 17, 2017	83.74	85.31	83.34	85.23	2,153,651	+1.78(+2.14%)
Apr 13, 2017	82.87	83.55	82.57	83.44	1,592,752	+0.46(+0.56%)
Apr 12, 2017	83.71	83.80	82.74	82.98	996,958	-0.84(-1.01%)
Apr 11, 2017	84.19	84.25	83.14	83.82	1,515,956	-0.52(-0.62%)
Apr 10, 2017	83.50	84.67	83.18	84.34	1,459,538	+1.25(+1.51%)
Apr 07, 2017	82.52	83.15	82.33	83.09	1,053,287	+0.37(+0.45%)
Apr 06, 2017	81.96	82.97	81.65	82.72	1,192,656	+0.77(+0.94%)
Apr 05, 2017	82.25	83.18	81.75	81.96	978,913	-0.05(-0.06%)
Apr 04, 2017	81.59	82.02	80.77	82.00	926,740	+0.46(+0.56%)
Apr 03, 2017	81.48	81.97	80.52	81.55	1,015,675	+0.23(+0.28%)
Mar 31, 2017	82.25	82.44	81.24	81.32	1,320,712	-1.18(-1.43%)
Mar 30, 2017	81.70	83.32	81.60	82.50	1,637,863	+1.05(+1.29%)
Mar 29, 2017	81.18	81.69	80.71	81.44	746,808	-0.09(-0.10%)
Mar 28, 2017	79.46	81.78	79.46	81.53	1,441,892	+1.97(+2.48%)
Mar 27, 2017	77.63	79.75	77.57	79.56	1,456,673	+1.19(+1.52%)
Mar 24, 2017	78.26	78.49	77.88	78.36	810,173	+0.29(+0.38%)
Mar 23, 2017	77.89	78.95	77.63	78.07	1,115,572	+0.02(+0.02%)
Mar 22, 2017	77.93	78.28	77.44	78.05	1,628,709	+0.18(+0.23%)
Mar 21, 2017	79.22	79.39	77.32	77.87	1,740,665	-1.22(-1.55%)
Mar 20, 2017	79.81	80.08	79.03	79.09	1,765,292	-0.68(-0.86%)
Mar 17, 2017	81.52	81.79	79.67	79.77	2,231,949	-1.64(-2.01%)
Mar 16, 2017	82.11	82.32	79.92	81.42	2,112,643	-1.55(-1.86%)
Mar 15, 2017	82.35	83.57	81.77	82.96	2,408,517	+0.93(+1.13%)
Mar 14, 2017	82.34	82.64	81.79	82.03	1,010,396	-0.88(-1.06%)
Mar 13, 2017	82.81	83.28	82.70	82.91	795,646	+0.11(+0.14%)
Mar 10, 2017	83.12	83.50	82.38	82.80	737,565	-0.02(-0.02%)
Mar 09, 2017	83.24	83.54	82.56	82.82	1,180,766	-0.51(-0.61%)
Mar 08, 2017	83.93	84.05	83.10	83.33	1,283,383	-0.75(-0.89%)
Mar 07, 2017	84.04	84.39	83.74	84.08	1,563,536	-0.27(-0.32%)
Mar 06, 2017	84.49	84.49	83.65	84.35	1,461,346	-0.20(-0.23%)
Mar 03, 2017	84.70	85.24	83.95	84.55	1,613,755	+0.02(+0.02%)
Mar 02, 2017	85.17	85.50	84.48	84.53	1,130,190	-0.85(-1.00%)
Mar 01, 2017	84.45	85.80	84.24	85.38	1,687,991	+1.65(+1.97%)
Feb 28, 2017	83.68	84.49	83.30	83.73	1,273,196	+0.20(+0.24%)
Feb 27, 2017	83.67	83.82	83.00	83.53	808,312	+0.09(+0.10%)
Feb 24, 2017	82.04	83.58	81.72	83.44	1,897,675	+0.87(+1.05%)
Feb 23, 2017	83.09	83.47	81.55	82.57	2,251,072	-0.27(-0.33%)
Feb 22, 2017	82.35	83.51	82.08	82.85	1,331,876	+0.04(+0.05%)
Feb 21, 2017	82.40	83.13	82.23	82.81	1,469,592	+0.73(+0.89%)
Feb 17, 2017		82.08	82.08	82.08	0	+0.04(+0.05%)
Feb 16, 2017	82.04	82.40	81.62	82.05	1,081,771	+0.09(+0.12%)
Feb 15, 2017	81.29	82.09	81.12	81.95	1,860,751	+0.31(+0.38%)
Feb 14, 2017	81.89	81.91	80.86	81.64	2,517,077	-0.24(-0.29%)
Feb 13, 2017	81.57	82.45	81.25	81.88	1,199,473	+0.82(+1.01%)
Feb 10, 2017	81.34	81.71	80.74	81.05	1,908,444	-0.15(-0.19%)
Feb 09, 2017	80.58	81.61	80.58	81.20	1,397,785	+0.85(+1.06%)
Feb 08, 2017	80.14	80.37	79.02	80.35	1,456,055	+0.06(+0.07%)
Feb 07, 2017	80.80	81.29	80.00	80.30	1,394,661	-0.21(-0.26%)
Feb 06, 2017	80.76	81.37	80.09	80.51	1,035,023	-0.37(-0.46%)
Feb 03, 2017	80.51	81.38	79.83	80.87	1,418,581	+0.63(+0.79%)
Feb 02, 2017	80.84	80.98	79.83	80.24	1,319,772	-1.05(-1.29%)