Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.16	25.56	25.04	25.52	974,950	+0.24(+0.95%)
Nov 27, 2009	24.84	25.55	24.73	25.28	550,703	-0.57(-2.21%)
Nov 25, 2009	25.77	25.88	25.38	25.85	597,505	+0.20(+0.80%)
Nov 24, 2009	25.61	25.75	25.10	25.64	1,061,633	+0.16(+0.63%)
Nov 23, 2009	25.71	25.88	25.37	25.48	793,785	+0.20(+0.78%)
Nov 20, 2009	25.14	25.59	25.09	25.29	567,589	+0.00(+0.00%)
Nov 19, 2009	25.79	25.81	25.14	25.29	1,022,790	-0.79(-3.04%)
Nov 18, 2009	26.20	26.27	25.95	26.08	569,167	-0.09(-0.34%)
Nov 17, 2009	26.04	26.26	25.67	26.17	1,160,560	+0.07(+0.27%)
Nov 16, 2009	26.16	26.28	25.90	26.10	979,099	+0.32(+1.24%)
Nov 13, 2009	25.54	25.85	25.42	25.78	692,502	+0.38(+1.51%)
Nov 12, 2009	26.29	26.51	25.25	25.39	1,618,336	-0.98(-3.72%)
Nov 11, 2009	26.06	26.54	26.02	26.37	1,092,732	+0.59(+2.28%)
Nov 10, 2009	25.72	25.96	25.50	25.79	1,228,218	-0.02(-0.07%)
Nov 09, 2009	25.23	25.90	25.15	25.80	1,644,568	+0.91(+3.65%)
Nov 06, 2009	24.49	25.02	24.38	24.89	1,284,223	+0.09(+0.36%)
Nov 05, 2009	23.87	24.84	23.58	24.81	1,941,331	+1.22(+5.18%)
Nov 04, 2009	23.24	23.87	23.13	23.58	2,608,576	+0.60(+2.60%)
Nov 03, 2009	23.39	23.50	22.26	22.99	5,325,074	+1.52(+7.10%)
Nov 02, 2009	21.72	22.29	21.15	21.46	2,357,157	-0.13(-0.62%)
Oct 30, 2009	21.81	22.18	21.44	21.60	2,205,775	-0.31(-1.42%)
Oct 29, 2009	22.12	22.57	20.12	21.91	4,640,938	-0.01(-0.04%)
Oct 28, 2009	22.66	23.25	21.88	21.92	2,856,672	-0.73(-3.23%)
Oct 27, 2009	23.81	24.07	22.59	22.65	1,995,217	-1.14(-4.80%)
Oct 26, 2009	23.89	24.60	23.65	23.79	1,345,687	-0.10(-0.41%)
Oct 23, 2009	23.66	24.08	23.58	23.89	2,703,329	-1.00(-4.01%)
Oct 22, 2009	24.57	24.94	23.74	24.89	1,671,136	+0.37(+1.53%)
Oct 21, 2009	25.22	25.63	24.45	24.51	1,184,747	-0.84(-3.31%)
Oct 20, 2009	24.98	25.49	24.97	25.35	796,001	-0.30(-1.18%)
Oct 19, 2009	25.71	26.29	25.59	25.65	2,643,239	+0.11(+0.42%)
Oct 16, 2009	25.29	25.71	25.03	25.55	851,538	-0.03(-0.10%)
Oct 15, 2009	25.42	25.74	25.19	25.57	1,020,989	-0.27(-1.03%)
Oct 14, 2009	24.78	25.92	24.78	25.84	2,438,724	+1.45(+5.96%)
Oct 13, 2009	24.96	25.02	24.15	24.39	871,073	-0.58(-2.32%)
Oct 12, 2009	24.73	25.04	24.54	24.97	1,073,067	+0.45(+1.85%)
Oct 09, 2009	24.20	24.51	23.99	24.51	855,879	+0.34(+1.40%)
Oct 08, 2009	23.72	24.51	23.53	24.17	1,926,983	+0.85(+3.63%)
Oct 07, 2009	23.17	23.63	22.92	23.33	1,247,167	+0.15(+0.65%)
Oct 06, 2009	23.11	23.58	22.87	23.17	872,293	+0.35(+1.52%)
Oct 05, 2009	22.51	22.95	22.28	22.83	1,894,696	+0.44(+1.95%)
Oct 02, 2009	22.35	22.64	21.86	22.39	1,680,037	-0.38(-1.68%)
Oct 01, 2009	23.76	23.89	22.73	22.77	1,577,181	-0.84(-3.55%)
Sep 30, 2009	23.91	24.07	23.37	23.61	2,011,461	-0.23(-0.97%)
Sep 29, 2009	23.58	23.99	23.58	23.84	1,444,302	-0.01(-0.04%)
Sep 28, 2009	23.11	23.99	23.07	23.85	1,289,040	+0.76(+3.28%)
Sep 25, 2009	23.11	23.38	22.83	23.09	1,260,896	-0.12(-0.54%)
Sep 24, 2009	23.95	24.06	22.68	23.22	1,431,823	-0.56(-2.36%)
Sep 23, 2009	24.48	24.54	23.77	23.78	1,057,563	-0.52(-2.13%)
Sep 22, 2009	24.71	24.96	24.25	24.30	1,569,767	-0.15(-0.62%)
Sep 21, 2009	24.82	24.82	24.02	24.45	1,222,774	-0.61(-2.42%)
Sep 18, 2009	25.15	25.32	24.73	25.05	1,289,407	+0.00(+0.00%)
Sep 17, 2009	25.55	26.02	25.05	25.05	1,498,406	+0.05(+0.21%)
Sep 16, 2009	25.21	25.67	24.73	25.00	3,241,149	+0.24(+0.97%)
Sep 15, 2009	24.98	25.05	24.53	24.76	3,244,521	-0.34(-1.35%)
Sep 14, 2009	24.40	25.26	24.26	25.10	1,996,566	+0.53(+2.18%)
Sep 11, 2009	25.05	25.42	24.15	24.56	2,617,045	-0.34(-1.36%)
Sep 10, 2009	23.79	24.95	23.79	24.90	1,901,515	+1.03(+4.33%)
Sep 09, 2009	23.39	24.07	23.02	23.87	2,488,087	+0.57(+2.45%)
Sep 08, 2009	23.33	23.89	23.26	23.30	2,088,122	+0.12(+0.54%)
Sep 04, 2009	22.29	23.22	22.13	23.17	2,265,464	+0.90(+4.04%)
Sep 03, 2009	21.29	22.34	21.28	22.27	1,788,639	+1.07(+5.04%)
Sep 02, 2009	21.36	21.61	21.05	21.20	1,618,502	-0.12(-0.54%)