|
Closing price on 1/11/2021
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.05 |
| Volume |
1,414,900 |
| Split-adjusted Price |
26.50 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.05
|
34.45
|
34.45
|
26.50
|
1,414,900
|
|
|
1/8/2021
|
+0.05 / +0.15%
|
34.40
|
35.50
|
34.25
|
34.45
|
34.73
|
26.50
|
2,488,700
|
|
|
1/7/2021
|
+0.10 / +0.29%
|
34.25
|
34.40
|
33.45
|
34.40
|
34.00
|
26.46
|
1,590,500
|
|
|
1/6/2021
|
-0.20 / -0.58%
|
34.60
|
34.65
|
34.00
|
34.30
|
34.31
|
26.39
|
1,403,500
|
|
|
1/5/2021
|
+1.30 / +3.92%
|
33.00
|
35.00
|
32.60
|
34.50
|
33.96
|
26.54
|
2,250,100
|
|
|
1/4/2021
|
+1.45 / +4.57%
|
32.35
|
33.85
|
32.00
|
33.20
|
33.10
|
25.54
|
2,516,879
|
|
|
12/31/2020
|
+0.45 / +1.44%
|
31.30
|
31.85
|
31.10
|
31.75
|
31.54
|
24.43
|
1,255,200
|
|
|
12/30/2020
|
-0.55 / -1.73%
|
31.90
|
32.00
|
31.30
|
31.30
|
31.59
|
24.08
|
1,766,820
|
|
|
12/29/2020
|
+0.35 / +1.11%
|
31.50
|
32.50
|
31.40
|
31.85
|
31.80
|
24.50
|
2,560,870
|
|
|
12/28/2020
|
+0.45 / +1.45%
|
31.80
|
31.90
|
31.10
|
31.50
|
31.53
|
24.23
|
1,991,060
|
|
|
12/25/2020
|
+0.25 / +0.81%
|
30.80
|
31.90
|
30.00
|
31.05
|
30.87
|
23.89
|
2,025,380
|
|
|
12/24/2020
|
-0.10 / -0.32%
|
31.00
|
31.20
|
28.80
|
30.80
|
29.78
|
23.69
|
2,924,030
|
|
|
12/23/2020
|
-1.05 / -3.29%
|
32.00
|
32.50
|
30.30
|
30.90
|
31.72
|
23.77
|
1,383,430
|
|
|
12/22/2020
|
+1.25 / +4.07%
|
30.55
|
32.00
|
30.20
|
31.95
|
31.37
|
24.58
|
2,211,870
|
|
|
12/21/2020
|
+0.35 / +1.15%
|
30.50
|
31.30
|
30.30
|
30.70
|
30.78
|
23.62
|
1,539,420
|
|
|
12/18/2020
|
+0.25 / +0.83%
|
30.10
|
30.40
|
29.60
|
30.35
|
30.09
|
23.35
|
2,371,760
|
|
|
12/17/2020
|
+0.05 / +0.17%
|
29.90
|
31.35
|
29.70
|
30.10
|
30.36
|
23.16
|
1,968,330
|
|
|
12/16/2020
|
+0.15 / +0.50%
|
29.90
|
30.35
|
29.60
|
30.05
|
29.96
|
23.12
|
1,528,880
|
|
|
12/15/2020
|
-0.55 / -1.81%
|
30.00
|
30.50
|
29.80
|
29.90
|
30.10
|
23.00
|
1,929,020
|
|
|
12/14/2020
|
+1.45 / +5.00%
|
29.60
|
30.60
|
29.50
|
30.45
|
30.26
|
23.43
|
2,729,170
|
|
|
12/11/2020
|
+1.20 / +4.32%
|
28.00
|
29.00
|
27.50
|
29.00
|
28.28
|
22.31
|
2,028,400
|
|
|
12/10/2020
|
-1.10 / -3.81%
|
28.80
|
29.10
|
27.80
|
27.80
|
28.62
|
21.39
|
2,459,030
|
|
|
12/9/2020
|
+0.20 / +0.70%
|
28.90
|
29.50
|
28.50
|
28.90
|
29.04
|
22.23
|
1,948,080
|
|
|
12/8/2020
|
-0.05 / -0.17%
|
29.10
|
29.30
|
28.20
|
28.70
|
28.84
|
22.08
|
1,781,440
|
|
|
12/7/2020
|
+1.85 / +6.88%
|
27.00
|
28.75
|
26.80
|
28.75
|
28.11
|
22.12
|
3,979,000
|
|
|
12/4/2020
|
-0.40 / -1.47%
|
27.00
|
27.15
|
26.65
|
26.90
|
26.89
|
20.69
|
1,527,500
|
|
|
12/3/2020
|
+0.45 / +1.68%
|
27.40
|
27.50
|
27.15
|
27.30
|
27.33
|
21.00
|
1,330,440
|
|
|
12/2/2020
|
-0.15 / -0.56%
|
26.80
|
26.95
|
26.60
|
26.85
|
26.85
|
20.66
|
1,020,720
|
|
|
12/1/2020
|
+0.20 / +0.75%
|
26.30
|
27.00
|
26.20
|
27.00
|
26.67
|
20.77
|
1,012,940
|
|
|
11/30/2020
|
-0.50 / -1.83%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.15
|
20.62
|
1,120,130
|
|
|
|