Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	257.87	263.25	257.87	262.45	1,694,176	+4.27(+1.65%)
Mar 30, 2021	253.63	258.55	253.63	258.19	1,111,142	+4.38(+1.72%)
Mar 29, 2021	251.40	256.19	251.00	253.81	2,994,252	+1.60(+0.63%)
Mar 26, 2021	252.44	253.58	249.38	252.21	1,963,931	+0.91(+0.36%)
Mar 25, 2021	250.54	253.91	249.04	251.29	2,684,319	-1.40(-0.56%)
Mar 24, 2021	245.26	253.58	245.03	252.70	2,637,769	+7.22(+2.94%)
Mar 23, 2021	247.69	250.63	245.06	245.48	3,418,810	-2.23(-0.90%)
Mar 22, 2021	257.73	258.84	246.63	247.70	9,655,273	+24.79(+11.12%)
Mar 19, 2021	222.10	225.29	218.30	222.91	1,688,096	+0.84(+0.38%)
Mar 18, 2021	220.87	226.57	220.87	222.08	722,638	+0.23(+0.10%)
Mar 17, 2021	218.35	224.25	215.22	221.85	725,927	+3.27(+1.50%)
Mar 16, 2021	219.11	219.43	214.64	218.58	682,184	-0.01(-0.00%)
Mar 15, 2021	214.44	218.76	214.09	218.59	545,369	+4.24(+1.98%)
Mar 12, 2021	214.28	215.12	212.67	214.35	473,435	+0.69(+0.32%)
Mar 11, 2021	214.16	214.80	212.99	213.66	424,670	+0.60(+0.28%)
Mar 10, 2021	212.46	215.58	211.51	213.07	576,913	+1.48(+0.70%)
Mar 09, 2021	209.91	213.59	209.91	211.59	592,245	+2.19(+1.04%)
Mar 08, 2021	212.09	214.33	208.64	209.40	729,378	-1.11(-0.53%)
Mar 05, 2021	202.08	211.00	198.03	210.51	890,657	+10.86(+5.44%)
Mar 04, 2021	204.91	205.76	195.41	199.65	1,063,534	-5.98(-2.91%)
Mar 03, 2021	207.98	209.03	204.60	205.63	783,774	-2.78(-1.33%)
Mar 02, 2021	213.38	214.40	208.28	208.41	998,613	-5.94(-2.77%)
Mar 01, 2021	213.35	216.92	212.41	214.35	625,735	+3.76(+1.78%)
Feb 26, 2021	212.56	213.95	208.93	210.59	557,187	-1.16(-0.55%)
Feb 25, 2021	216.25	218.08	210.47	211.75	470,929	-5.26(-2.42%)
Feb 24, 2021	210.77	218.16	210.25	217.01	756,354	+6.14(+2.91%)
Feb 23, 2021	212.32	212.84	207.88	210.87	577,252	-1.07(-0.51%)
Feb 22, 2021	209.99	214.65	209.39	211.94	535,831	+1.10(+0.52%)
Feb 19, 2021	205.48	212.24	204.85	210.84	571,404	+6.04(+2.95%)
Feb 18, 2021	207.53	207.53	202.27	204.80	633,388	-3.32(-1.60%)
Feb 17, 2021	207.78	208.91	204.82	208.12	484,330	-1.28(-0.61%)
Feb 16, 2021	208.99	210.85	205.43	209.40	963,883	+1.81(+0.87%)
Feb 12, 2021	205.92	209.51	205.92	207.59	673,949	-0.05(-0.02%)
Feb 11, 2021	205.31	208.80	204.48	207.64	462,314	+2.73(+1.33%)
Feb 10, 2021	202.52	205.57	201.82	204.91	785,693	+3.60(+1.79%)
Feb 09, 2021	202.13	203.22	198.69	201.31	730,493	-0.96(-0.48%)
Feb 08, 2021	207.74	208.00	200.36	202.27	914,910	-5.19(-2.50%)
Feb 05, 2021	211.80	211.80	206.56	207.46	682,620	-1.81(-0.86%)
Feb 04, 2021	209.36	210.65	206.68	209.26	455,997	-0.10(-0.05%)
Feb 03, 2021	210.16	210.97	208.41	209.36	427,570	-1.28(-0.61%)
Feb 02, 2021	205.85	211.82	205.28	210.64	615,262	+6.99(+3.43%)
Feb 01, 2021	203.12	204.90	201.86	203.65	560,420	+2.65(+1.32%)
Jan 29, 2021	203.76	206.74	200.10	201.00	903,539	-5.27(-2.55%)
Jan 28, 2021	201.55	208.52	200.25	206.27	721,593	+6.42(+3.21%)
Jan 27, 2021	206.39	207.59	196.55	199.85	1,360,405	-9.86(-4.70%)
Jan 26, 2021	217.60	218.42	209.42	209.71	1,006,613	-6.65(-3.07%)
Jan 25, 2021	216.01	217.04	209.44	216.35	1,017,358	+0.57(+0.26%)
Jan 22, 2021	217.46	221.75	213.32	215.79	1,872,921	+4.55(+2.15%)
Jan 21, 2021	213.11	216.47	209.04	211.24	911,619	-2.68(-1.25%)
Jan 20, 2021	210.61	214.76	210.61	213.91	543,135	+4.00(+1.90%)
Jan 19, 2021	212.30	214.78	209.40	209.92	751,500	-1.13(-0.54%)
Jan 15, 2021	210.01	211.87	207.99	211.05	674,453	+0.28(+0.13%)
Jan 14, 2021	213.04	213.89	210.36	210.77	405,927	-1.29(-0.61%)
Jan 13, 2021	212.65	214.72	211.29	212.06	511,930	-0.33(-0.15%)
Jan 12, 2021	211.48	214.22	209.11	212.39	771,300	-0.09(-0.04%)
Jan 11, 2021	213.52	217.19	212.16	212.48	768,553	-2.41(-1.12%)
Jan 08, 2021	214.49	220.80	214.13	214.89	1,007,697	+1.04(+0.49%)
Jan 07, 2021	210.90	216.70	209.81	213.84	1,266,586	+4.76(+2.28%)
Jan 06, 2021	202.60	210.53	202.60	209.08	721,610	+6.71(+3.32%)
Jan 05, 2021	198.38	203.41	198.35	202.37	668,112	+3.05(+1.53%)