Historical Prices for Kansas City Southern (KSU)

Symbol:

Historical Data for Kansas City Southern (KSU)

After Hours: $ 28.67

0.00 (0.00%)

Volume: 334.83 k

4:57 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	29.00	30.69	25.59	28.67	4,179,130	-2.02	-6.58%
10/9/08	33.65	35.30	29.62	30.69	1,767,740	-2.38	-7.20%
10/8/08	31.98	34.46	30.22	33.07	2,235,729	-0.20	-0.60%
10/7/08	35.33	35.47	33.165	33.27	1,777,832	-1.30	-3.76%
10/6/08	35.07	35.07	31.46	34.57	2,156,553	-1.60	-4.42%
10/3/08	36.45	39.36	35.67	36.17	2,028,163	0.32	0.89%
10/2/08	42.94	43.00	35.34	35.85	3,099,635	-7.76	-17.79%
10/1/08	44.11	44.38	42.77	43.61	1,038,328	-0.75	-1.69%
9/30/08	43.99	44.69	42.69	44.36	2,322,828	1.57	3.67%
9/29/08	46.75	46.75	41.62	42.79	1,450,661	-4.78	-10.05%
9/26/08	46.50	47.75	45.80	47.57	1,827,045	0.22	0.46%
9/25/08	47.56	48.10	46.92	47.35	905,889	0.05	0.11%
9/24/08	49.57	49.71	46.53	47.30	1,086,414	-2.26	-4.56%
9/23/08	49.63	50.97	48.60	49.56	1,356,916	-0.08	-0.16%
9/22/08	50.82	51.45	49.41	49.64	1,129,830	-1.53	-2.99%
9/19/08	49.88	54.50	49.88	51.17	2,201,264	3.05	6.34%
9/18/08	45.76	48.47	44.91	48.12	1,576,001	2.96	6.55%
9/17/08	45.91	46.84	44.27	45.16	1,411,200	-1.47	-3.15%
9/16/08	45.30	46.72	44.58	46.63	1,800,682	0.24	0.52%
9/15/08	45.74	48.47	44.59	46.39	1,422,866	-0.83	-1.76%
9/12/08	46.25	47.29	45.38	47.22	872,386	0.70	1.50%
9/11/08	45.56	46.65	45.07	46.52	1,339,838	0.48	1.04%
9/10/08	45.28	46.70	44.68	46.04	1,000,440	1.07	2.38%
9/9/08	46.95	47.17	44.50	44.97	1,297,998	-1.86	-3.97%
9/8/08	48.30	49.04	46.13	46.83	1,039,333	-0.13	-0.28%
9/5/08	46.25	47.13	44.52	46.96	1,700,033	0.36	0.77%
9/4/08	48.52	48.52	45.84	46.60	1,635,027	-2.34	-4.78%
9/3/08	51.04	51.04	48.57	48.94	996,806	-2.08	-4.08%
9/2/08	52.54	53.97	50.55	51.02	1,248,394	-0.41	-0.80%
8/29/08	51.35	52.32	51.05	51.43	1,325,064	0.02	0.04%
8/28/08	50.50	51.52	50.00	51.41	874,346	1.14	2.27%
8/27/08	49.53	50.28	49.00	50.27	673,654	0.78	1.58%
8/26/08	49.47	49.87	48.60	49.49	788,662	–	–
8/25/08	50.21	50.30	48.24	49.49	1,058,620	-1.04	-2.06%
8/22/08	50.39	50.80	49.87	50.53	608,769	0.55	1.10%
8/21/08	48.91	50.28	48.78	49.98	899,663	0.65	1.32%
8/20/08	49.66	49.91	48.70	49.33	1,039,038	-0.02	-0.04%
8/19/08	49.46	49.91	48.70	49.35	941,948	-0.47	-0.94%
8/18/08	50.87	51.03	49.44	49.82	1,297,970	-0.66	-1.31%
8/15/08	50.90	50.90	49.69	50.48	1,125,760	-0.06	-0.12%
8/14/08	50.83	51.68	50.06	50.54	1,724,198	-0.52	-1.02%
8/13/08	51.84	51.84	48.56	51.06	2,606,084	-0.83	-1.60%
8/12/08	53.52	53.61	51.00	51.89	1,464,577	-1.74	-3.24%
8/11/08	52.99	54.11	52.28	53.63	2,073,202	0.83	1.57%
8/8/08	51.00	53.00	50.81	52.80	1,418,530	1.60	3.12%
8/7/08	51.39	52.08	50.48	51.20	2,087,898	-0.50	-0.97%
8/6/08	51.48	52.11	51.01	51.70	3,575,425	0.20	0.39%
8/5/08	53.24	53.71	50.13	51.50	3,498,046	-1.51	-2.85%
8/4/08	53.83	54.13	52.68	53.01	1,636,159	-0.29	-0.54%
8/1/08	55.00	55.71	52.16	53.30	2,559,218	-1.70	-3.09%
7/31/08	53.39	55.90	53.22	55.00	3,219,972	2.16	4.09%
7/30/08	51.96	53.16	49.93	52.84	3,051,960	1.58	3.08%
7/29/08	47.87	51.37	47.87	51.26	1,843,767	3.61	7.58%
7/28/08	47.94	48.81	47.28	47.65	1,626,740	-0.35	-0.73%
7/25/08	47.96	48.74	46.75	48.00	1,983,303	0.08	0.17%
7/24/08	49.73	49.91	47.73	47.92	1,952,447	-1.69	-3.41%
7/23/08	49.19	50.29	48.80	49.61	1,994,476	0.94	1.93%
7/22/08	46.24	49.55	46.24	48.67	1,559,131	2.08	4.46%
7/21/08	46.93	47.25	46.21	46.59	1,372,203	0.11	0.24%
7/18/08	47.18	47.25	45.81	46.48	1,336,833	-0.48	-1.02%
7/17/08	47.41	47.78	46.35	46.96	2,307,375	-0.08	-0.17%
7/16/08	44.46	47.14	44.12	47.04	1,723,555	2.99	6.79%
7/15/08	42.68	44.49	40.965	44.05	1,521,862	0.56	1.29%
7/14/08	43.00	44.98	43.06	43.49	1,467,533	-0.39	-0.89%