KSU: Historical Prices for KANSAS CITY SOUTHERN

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	31.25	31.68	31.14	31.68	1,167,700	31.68
17-Dec-09	31.26	31.53	30.50	31.17	1,499,700	31.17
16-Dec-09	31.92	32.29	31.50	31.62	1,198,100	31.62
15-Dec-09	30.78	31.86	30.45	31.62	1,110,200	31.62
14-Dec-09	29.90	31.06	29.79	30.90	1,096,000	30.90
11-Dec-09	29.53	29.74	29.39	29.61	561,400	29.61
10-Dec-09	28.80	29.47	28.60	29.39	700,400	29.39
9-Dec-09	28.74	28.79	28.35	28.58	437,600	28.58
8-Dec-09	29.11	29.15	28.63	28.80	919,600	28.80
7-Dec-09	29.49	29.63	29.30	29.43	451,900	29.43
4-Dec-09	29.53	29.95	29.21	29.56	632,000	29.56
3-Dec-09	29.70	29.87	29.00	29.04	460,000	29.04
2-Dec-09	29.34	29.75	29.23	29.50	632,500	29.50
1-Dec-09	29.11	29.40	28.92	29.24	696,400	29.24
30-Nov-09	28.23	28.68	28.09	28.63	869,000	28.63
27-Nov-09	27.87	28.66	27.75	28.36	490,900	28.36
25-Nov-09	28.91	29.04	28.47	29.00	532,600	29.00
24-Nov-09	28.73	28.89	28.16	28.77	946,300	28.77
23-Nov-09	28.85	29.04	28.46	28.59	707,600	28.59
20-Nov-09	28.20	28.71	28.15	28.37	505,800	28.37
19-Nov-09	28.94	28.96	28.20	28.37	911,700	28.37
18-Nov-09	29.40	29.47	29.11	29.26	507,400	29.26
17-Nov-09	29.21	29.46	28.80	29.36	1,034,500	29.36
16-Nov-09	29.35	29.49	29.06	29.28	872,700	29.28
13-Nov-09	28.54	29.00	28.52	28.92	617,200	28.92
12-Nov-09	29.50	29.74	28.33	28.49	1,442,500	28.49
11-Nov-09	29.24	29.78	29.19	29.59	974,000	29.59
10-Nov-09	28.86	29.13	28.61	28.93	1,094,800	28.93
9-Nov-09	28.31	29.06	28.22	28.95	1,465,900	28.95
6-Nov-09	27.48	28.07	27.35	27.93	1,144,700	27.93
5-Nov-09	26.78	27.87	26.45	27.83	1,730,400	27.83
4-Nov-09	26.07	26.78	25.95	26.46	2,325,100	26.46
3-Nov-09	26.24	26.37	24.97	25.79	4,746,400	25.79
2-Nov-09	24.37	25.01	23.73	24.08	2,101,000	24.08
30-Oct-09	24.47	24.88	24.05	24.23	1,966,100	24.23
29-Oct-09	24.82	25.32	22.57	24.58	4,136,600	24.58
28-Oct-09	25.42	26.09	24.55	24.59	2,546,200	24.59
27-Oct-09	26.71	27.00	25.34	25.41	1,778,200	25.41
26-Oct-09	26.80	27.60	26.53	26.69	1,199,500	26.69
23-Oct-09	27.95	27.95	26.36	26.80	2,409,600	26.80
22-Oct-09	27.57	27.98	26.63	27.92	1,489,600	27.92
21-Oct-09	28.29	28.76	27.43	27.50	1,056,000	27.50
20-Oct-09	28.77	28.79	28.02	28.44	709,500	28.44
19-Oct-09	28.85	29.50	28.71	28.78	2,356,000	28.78
16-Oct-09	28.37	28.84	28.08	28.66	759,000	28.66
15-Oct-09	28.52	28.88	28.26	28.69	910,100	28.69
14-Oct-09	27.80	29.08	27.80	28.99	2,173,700	28.99
13-Oct-09	28.00	28.07	27.10	27.36	776,400	27.36
12-Oct-09	27.65	28.09	27.53	28.01	956,500	28.01
9-Oct-09	27.15	27.50	26.92	27.50	762,900	27.50
8-Oct-09	26.61	27.50	26.40	27.12	1,717,600	27.12
7-Oct-09	25.99	26.51	25.71	26.17	1,111,700	26.17
6-Oct-09	25.93	26.46	25.66	26.00	777,500	26.00
5-Oct-09	25.26	25.75	25.00	25.61	1,688,800	25.61
2-Oct-09	25.08	25.40	24.53	25.12	1,497,500	25.12
1-Oct-09	26.66	26.80	25.50	25.55	1,405,800	25.55
30-Sep-09	26.82	27.00	26.22	26.49	1,792,900	26.49
29-Sep-09	26.46	26.91	26.46	26.75	1,287,400	26.75
28-Sep-09	25.93	26.91	25.88	26.56	1,149,000	26.56
25-Sep-09	25.93	26.23	25.61	25.91	1,123,900	25.91
24-Sep-09	26.87	26.99	25.45	26.05	1,276,300	26.05
23-Sep-09	27.47	27.53	26.67	26.68	942,700	26.68
22-Sep-09	27.72	28.00	27.21	27.26	1,399,200	27.26
21-Sep-09	27.85	27.85	26.95	27.43	1,089,900	27.43
18-Sep-09	28.22	28.41	27.75	28.11	1,149,300	28.11
17-Sep-09	28.66	29.19	28.10	28.11	1,335,600	28.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions