Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	97.57	100.20	97.57	99.68	1,415,776	+1.81(+1.85%)
Nov 29, 2018	98.76	99.67	97.51	97.87	971,905	-1.52(-1.53%)
Nov 28, 2018	97.03	100.28	95.96	99.39	1,547,424	+2.29(+2.36%)
Nov 27, 2018	96.97	97.61	95.97	97.10	1,140,823	-0.16(-0.17%)
Nov 26, 2018	95.32	97.69	95.15	97.26	1,739,244	+2.27(+2.39%)
Nov 23, 2018	94.23	95.72	94.23	94.99	274,988	-0.50(-0.53%)
Nov 21, 2018		95.49	95.49	95.49	0	+2.00(+2.14%)
Nov 20, 2018	94.50	95.08	92.42	93.49	1,571,548	-2.25(-2.35%)
Nov 19, 2018	96.97	97.52	95.14	95.74	874,476	-1.80(-1.84%)
Nov 16, 2018	97.20	98.35	96.80	97.54	811,215	+0.32(+0.33%)
Nov 15, 2018	93.77	97.51	93.21	97.22	1,191,891	+3.20(+3.41%)
Nov 14, 2018	95.56	96.82	93.18	94.02	1,565,121	-1.07(-1.13%)
Nov 13, 2018	96.36	97.28	95.03	95.10	1,077,748	-1.22(-1.27%)
Nov 12, 2018	98.99	99.22	96.17	96.32	1,273,315	-2.76(-2.78%)
Nov 09, 2018	100.12	100.28	98.04	99.07	1,504,786	-1.59(-1.58%)
Nov 08, 2018	100.86	101.50	99.97	100.66	918,357	+0.45(+0.44%)
Nov 07, 2018	99.28	100.43	98.83	100.21	927,308	+1.74(+1.77%)
Nov 06, 2018	98.52	99.25	98.01	98.47	1,167,934	-0.28(-0.28%)
Nov 05, 2018	100.21	100.48	98.52	98.75	904,042	-1.22(-1.22%)
Nov 02, 2018	100.38	100.80	99.25	99.97	1,120,629	+0.24(+0.24%)
Nov 01, 2018	98.87	100.15	98.29	99.73	893,352	+1.10(+1.12%)
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%)