Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	150.43	150.87	149.19	149.34	442,028	-2.10(-1.38%)
Nov 27, 2019	151.28	152.09	149.62	151.44	1,301,488	-0.01(-0.01%)
Nov 26, 2019	151.63	152.64	150.72	151.45	1,076,630	+0.54(+0.36%)
Nov 25, 2019	149.35	151.19	148.99	150.91	778,071	+2.05(+1.38%)
Nov 22, 2019	150.06	151.43	148.47	148.86	622,779	-0.92(-0.61%)
Nov 21, 2019	148.46	150.43	147.42	149.78	799,585	+0.85(+0.57%)
Nov 20, 2019	150.49	151.15	148.34	148.93	958,169	-2.12(-1.40%)
Nov 19, 2019	151.97	151.97	150.10	151.05	905,492	-0.49(-0.32%)
Nov 18, 2019	149.89	151.54	149.27	151.54	738,699	+1.10(+0.73%)
Nov 15, 2019	150.44	151.47	149.82	150.44	962,338	+0.21(+0.14%)
Nov 14, 2019	151.20	151.29	149.21	150.23	734,313	-0.88(-0.58%)
Nov 13, 2019	150.93	152.06	149.35	151.12	1,078,676	+1.69(+1.13%)
Nov 12, 2019	149.91	153.81	148.79	149.43	646,637	-0.66(-0.44%)
Nov 11, 2019	149.41	150.35	148.58	150.09	600,111	-0.13(-0.08%)
Nov 08, 2019	150.06	151.32	149.33	150.21	653,296	-0.51(-0.34%)
Nov 07, 2019	149.42	152.38	148.80	150.72	1,252,048	+2.38(+1.61%)
Nov 06, 2019	147.04	148.86	146.04	148.34	1,343,219	+1.61(+1.10%)
Nov 05, 2019	146.57	148.44	146.06	146.74	1,339,482	+0.39(+0.27%)
Nov 04, 2019	144.28	146.47	143.51	146.34	1,227,876	+3.11(+2.17%)
Nov 01, 2019	139.16	143.25	138.50	143.24	1,364,052	+5.30(+3.84%)
Oct 31, 2019	139.24	139.47	136.49	137.94	1,107,636	-1.74(-1.25%)
Oct 30, 2019	140.71	141.33	138.59	139.68	866,580	-1.05(-0.75%)
Oct 29, 2019	140.53	141.57	140.17	140.73	1,199,920	-0.02(-0.01%)
Oct 28, 2019	142.15	142.53	140.36	140.75	853,017	-0.82(-0.58%)
Oct 25, 2019	142.45	143.22	141.44	141.57	1,014,287	-0.99(-0.69%)
Oct 24, 2019	143.34	144.62	141.14	142.56	1,230,185	-0.34(-0.24%)
Oct 23, 2019	141.38	143.27	140.85	142.90	1,424,600	+0.77(+0.54%)
Oct 22, 2019	143.57	144.82	141.73	142.13	1,686,502	-1.61(-1.12%)
Oct 21, 2019	144.28	146.22	142.91	143.74	1,720,104	+1.42(+1.00%)
Oct 18, 2019	138.15	142.88	137.53	142.32	3,420,899	+9.63(+7.26%)
Oct 17, 2019	132.43	133.39	130.26	132.69	2,599,389	+1.11(+0.84%)
Oct 16, 2019	131.28	132.33	130.81	131.58	657,985	+0.11(+0.08%)
Oct 15, 2019	129.84	131.61	128.87	131.47	596,334	+2.14(+1.65%)
Oct 14, 2019	129.93	130.53	128.82	129.33	561,567	-1.47(-1.12%)
Oct 11, 2019	129.97	131.67	128.49	130.80	1,414,981	+2.99(+2.34%)
Oct 10, 2019	126.07	128.07	125.86	127.81	625,287	+1.36(+1.08%)
Oct 09, 2019	125.28	126.74	124.87	126.45	491,092	+2.28(+1.84%)
Oct 08, 2019	123.96	125.57	123.41	124.17	858,591	-1.37(-1.09%)
Oct 07, 2019	124.76	126.67	124.24	125.54	661,029	+0.32(+0.26%)
Oct 04, 2019	124.93	125.78	124.04	125.22	855,071	+0.74(+0.60%)
Oct 03, 2019	123.69	124.96	122.00	124.47	557,491	+0.45(+0.36%)
Oct 02, 2019	125.14	125.53	122.66	124.02	853,640	-2.38(-1.88%)
Oct 01, 2019	130.86	130.98	125.86	126.40	742,608	-3.92(-3.01%)
Sep 30, 2019	129.84	130.72	129.53	130.32	629,418	+0.48(+0.37%)
Sep 27, 2019	131.09	131.75	129.51	129.84	489,078	-0.72(-0.55%)
Sep 26, 2019	129.96	131.13	129.25	130.56	436,679	+0.66(+0.50%)
Sep 25, 2019	129.70	130.36	129.04	129.90	555,732	+0.02(+0.02%)
Sep 24, 2019	129.54	131.98	129.30	129.88	996,175	+0.93(+0.72%)
Sep 23, 2019	129.24	130.49	128.67	128.95	787,511	-0.42(-0.33%)
Sep 20, 2019	130.17	130.81	129.03	129.37	798,733	-0.25(-0.20%)
Sep 19, 2019	130.03	130.77	129.40	129.63	665,372	-0.57(-0.44%)
Sep 18, 2019	128.78	130.22	128.43	130.20	516,837	+0.86(+0.67%)
Sep 17, 2019	129.70	129.82	128.21	129.33	683,805	-0.73(-0.57%)
Sep 16, 2019	129.52	131.38	129.52	130.07	809,179	-0.33(-0.26%)
Sep 13, 2019	130.70	131.04	129.67	130.40	966,829	+0.60(+0.46%)
Sep 12, 2019	130.85	131.04	128.51	129.80	798,211	-0.18(-0.14%)
Sep 11, 2019	130.57	130.85	128.94	129.98	1,339,999	-0.42(-0.32%)
Sep 10, 2019	129.08	130.70	127.42	130.40	1,082,728	+1.20(+0.93%)
Sep 09, 2019	127.19	130.05	126.88	129.20	1,203,767	+2.89(+2.29%)
Sep 06, 2019	126.94	127.67	125.89	126.31	784,751	-0.64(-0.50%)
Sep 05, 2019	126.03	127.55	125.87	126.94	851,544	+2.36(+1.90%)
Sep 04, 2019	123.93	124.89	123.68	124.58	588,965	+1.10(+0.89%)