Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	98.92	100.44	97.99	98.63	1,298,448	+0.64(+0.65%)
Oct 30, 2018	95.99	98.08	95.59	97.99	1,649,633	+2.36(+2.47%)
Oct 29, 2018	100.42	100.81	94.27	95.63	1,972,297	-3.28(-3.32%)
Oct 26, 2018	99.32	100.29	98.01	98.91	1,025,313	-1.40(-1.40%)
Oct 25, 2018	98.47	101.56	98.18	100.31	1,146,189	+1.79(+1.82%)
Oct 24, 2018	100.37	101.73	98.31	98.52	1,498,407	-1.45(-1.45%)
Oct 23, 2018	100.33	100.93	97.81	99.97	1,791,738	-2.01(-1.97%)
Oct 22, 2018	102.87	102.87	100.17	101.98	2,426,563	-0.67(-0.65%)
Oct 19, 2018	102.86	103.80	99.02	102.65	3,470,436	+3.33(+3.35%)
Oct 18, 2018	99.83	100.92	98.60	99.32	1,817,651	-1.29(-1.28%)
Oct 17, 2018	102.32	102.52	99.57	100.61	978,253	-1.23(-1.21%)
Oct 16, 2018	101.90	102.53	100.77	101.84	997,862	+0.51(+0.51%)
Oct 15, 2018	100.17	102.31	99.50	101.33	1,450,899	+2.11(+2.13%)
Oct 12, 2018	100.77	100.99	98.45	99.22	1,806,342	-0.37(-0.37%)
Oct 11, 2018	100.47	102.12	98.98	99.58	1,922,798	-1.47(-1.45%)
Oct 10, 2018	105.37	105.62	100.97	101.06	1,851,794	-4.89(-4.62%)
Oct 09, 2018	108.87	110.07	105.85	105.95	1,312,355	-2.56(-2.36%)
Oct 08, 2018	108.18	109.60	107.40	108.51	897,852	+0.08(+0.07%)
Oct 05, 2018	109.49	110.46	108.31	108.44	1,446,997	-1.85(-1.67%)
Oct 04, 2018	110.36	110.79	108.74	110.28	1,165,043	+0.49(+0.45%)
Oct 03, 2018	111.52	111.63	109.76	109.79	870,186	-0.99(-0.89%)
Oct 02, 2018	112.78	112.78	110.50	110.78	896,526	-2.03(-1.80%)
Oct 01, 2018	111.74	113.37	111.63	112.81	1,634,025	+3.23(+2.95%)
Sep 28, 2018	110.73	110.81	109.25	109.58	1,042,991	-1.17(-1.06%)
Sep 27, 2018	111.83	111.88	110.66	110.75	903,888	-1.16(-1.04%)
Sep 26, 2018	111.08	112.55	110.89	111.91	1,089,773	+0.77(+0.70%)
Sep 25, 2018	112.20	112.41	111.03	111.14	1,320,334	-0.89(-0.79%)
Sep 24, 2018	113.08	113.28	111.72	112.03	954,615	-1.26(-1.11%)
Sep 21, 2018	114.74	115.57	113.21	113.28	1,374,631	-1.43(-1.25%)
Sep 20, 2018	114.36	115.25	113.80	114.71	682,008	+0.78(+0.69%)
Sep 19, 2018	114.15	114.89	113.49	113.93	703,700	-0.43(-0.38%)
Sep 18, 2018	114.01	114.60	112.93	114.36	742,431	+1.54(+1.36%)
Sep 17, 2018	113.66	114.02	112.42	112.83	638,620	-0.58(-0.51%)
Sep 14, 2018	113.35	114.08	112.43	113.41	686,954	+0.55(+0.49%)
Sep 13, 2018	115.21	115.21	112.67	112.86	1,408,503	-1.75(-1.53%)
Sep 12, 2018	114.80	115.55	114.30	114.61	681,243	-0.43(-0.37%)
Sep 11, 2018	116.14	116.14	114.46	115.03	850,869	-0.93(-0.80%)
Sep 10, 2018	114.94	116.28	114.69	115.96	1,269,624	+1.75(+1.53%)
Sep 07, 2018	113.95	114.70	113.58	114.21	1,113,392	-0.21(-0.19%)
Sep 06, 2018	113.33	115.03	112.50	114.42	1,625,311	+1.48(+1.31%)
Sep 05, 2018	110.37	113.15	110.27	112.95	1,141,390	+2.21(+1.99%)
Sep 04, 2018	112.22	112.23	110.06	110.74	1,484,277	-1.09(-0.97%)
Aug 31, 2018		111.83	111.83	111.83	0	+0.02(+0.02%)
Aug 30, 2018	114.54	114.79	111.44	111.81	1,593,432	-3.38(-2.94%)
Aug 29, 2018	115.01	116.05	114.01	115.19	1,560,875	+1.05(+0.92%)
Aug 28, 2018	115.72	115.91	113.63	114.14	1,482,395	-0.66(-0.57%)
Aug 27, 2018	112.30	115.07	111.67	114.80	2,420,079	+5.14(+4.69%)
Aug 24, 2018	110.40	111.01	109.40	109.66	1,147,993	-0.94(-0.85%)
Aug 23, 2018	111.97	112.08	110.00	110.59	997,013	-1.41(-1.26%)
Aug 22, 2018	114.02	114.33	111.76	112.00	736,727	-1.86(-1.63%)
Aug 21, 2018	112.83	114.28	112.75	113.86	1,257,880	+1.39(+1.23%)
Aug 20, 2018	111.39	113.01	111.31	112.47	946,282	+1.22(+1.10%)
Aug 17, 2018	109.42	111.66	109.42	111.25	1,060,890	+1.54(+1.41%)
Aug 16, 2018	109.36	110.64	108.80	109.71	712,081	+0.83(+0.76%)
Aug 15, 2018	108.58	109.08	107.97	108.88	589,808	-0.47(-0.43%)
Aug 14, 2018	108.45	110.56	108.34	109.35	580,167	+0.99(+0.92%)
Aug 13, 2018	111.05	111.12	108.14	108.36	1,010,556	-2.56(-2.31%)
Aug 10, 2018	111.06	111.42	110.19	110.92	399,013	-0.64(-0.57%)
Aug 09, 2018	111.65	112.17	111.26	111.56	475,597	-0.11(-0.09%)
Aug 08, 2018	111.36	112.04	111.28	111.67	521,849	+0.10(+0.09%)
Aug 07, 2018	112.05	112.05	111.02	111.57	567,511	+0.25(+0.23%)
Aug 06, 2018	111.67	112.08	110.75	111.32	748,982	-0.33(-0.29%)
Aug 03, 2018	111.65	111.80	110.51	111.65	941,227	+0.25(+0.23%)
Aug 02, 2018	110.10	111.95	110.10	111.39	1,141,019	+0.47(+0.43%)