|
Closing price on 1/23/2017
|
|
| Open |
67.00 |
| High |
68.20 |
| Low |
66.80 |
| Volume |
170,480 |
| Split-adjusted Price |
18.76 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
+0.90 / +1.35%
|
67.00
|
68.20
|
66.80
|
67.60
|
67.61
|
18.76
|
170,480
|
|
|
1/20/2017
|
+0.10 / +0.15%
|
66.60
|
67.30
|
66.60
|
66.70
|
66.78
|
18.51
|
68,300
|
|
|
1/19/2017
|
-0.20 / -0.30%
|
66.80
|
67.30
|
66.30
|
66.60
|
66.80
|
18.48
|
148,810
|
|
|
1/18/2017
|
+0.30 / +0.45%
|
66.50
|
67.10
|
66.40
|
66.80
|
66.84
|
18.53
|
398,740
|
|
|
1/17/2017
|
+0.10 / +0.15%
|
66.00
|
66.60
|
65.90
|
66.50
|
66.32
|
18.45
|
1,169,390
|
|
|
1/16/2017
|
-1.00 / -1.48%
|
67.00
|
67.00
|
66.10
|
66.40
|
66.47
|
18.42
|
220,710
|
|
|
1/13/2017
|
-0.30 / -0.44%
|
67.90
|
68.30
|
66.40
|
67.40
|
67.18
|
18.70
|
397,000
|
|
|
1/12/2017
|
+1.80 / +2.73%
|
66.00
|
68.20
|
66.00
|
67.70
|
67.47
|
18.78
|
300,500
|
|
|
1/11/2017
|
+0.60 / +0.92%
|
65.30
|
65.90
|
64.80
|
65.90
|
65.31
|
18.28
|
122,270
|
|
|
1/10/2017
|
0.00 / 0.00%
|
65.00
|
65.50
|
65.00
|
65.30
|
65.24
|
18.12
|
117,080
|
|
|
1/9/2017
|
-0.40 / -0.61%
|
65.40
|
66.00
|
65.30
|
65.30
|
65.67
|
18.12
|
111,260
|
|
|
1/6/2017
|
-0.30 / -0.45%
|
65.90
|
66.00
|
65.10
|
65.70
|
65.58
|
18.23
|
166,410
|
|
|
1/5/2017
|
+0.10 / +0.15%
|
65.60
|
66.00
|
65.30
|
66.00
|
65.63
|
18.31
|
132,510
|
|
|
1/4/2017
|
-1.10 / -1.64%
|
65.90
|
67.00
|
65.80
|
65.90
|
66.29
|
18.28
|
155,930
|
|
|
1/3/2017
|
+1.70 / +2.60%
|
65.50
|
67.50
|
65.30
|
67.00
|
66.38
|
18.59
|
216,750
|
|
|
12/30/2016
|
+0.30 / +0.46%
|
65.50
|
65.50
|
64.80
|
65.30
|
65.11
|
18.12
|
594,090
|
|
|
12/29/2016
|
-0.10 / -0.15%
|
65.90
|
65.90
|
65.00
|
65.00
|
65.38
|
18.03
|
310,850
|
|
|
12/28/2016
|
-0.70 / -1.06%
|
66.60
|
66.70
|
65.10
|
65.10
|
66.01
|
18.06
|
102,880
|
|
|
12/27/2016
|
+0.80 / +1.23%
|
65.00
|
66.80
|
64.90
|
65.80
|
65.71
|
18.26
|
946,180
|
|
|
12/26/2016
|
-1.30 / -1.96%
|
67.00
|
67.00
|
65.00
|
65.00
|
66.15
|
18.03
|
741,310
|
|
|
12/23/2016
|
-1.70 / -2.50%
|
68.00
|
68.00
|
66.30
|
66.30
|
66.96
|
18.39
|
171,070
|
|
|
12/22/2016
|
+1.20 / +1.80%
|
66.80
|
68.00
|
65.60
|
68.00
|
66.74
|
18.87
|
229,240
|
|
|
12/21/2016
|
+0.10 / +0.15%
|
67.00
|
68.50
|
66.50
|
66.80
|
67.20
|
18.53
|
200,270
|
|
|
12/20/2016
|
-0.40 / -0.60%
|
68.00
|
68.50
|
66.70
|
66.70
|
67.39
|
18.51
|
167,280
|
|
|
12/19/2016
|
+0.10 / +0.15%
|
69.90
|
70.80
|
67.10
|
67.10
|
68.97
|
18.62
|
242,760
|
|
|
12/16/2016
|
-0.90 / -1.33%
|
66.80
|
68.00
|
66.80
|
67.00
|
67.63
|
18.59
|
125,740
|
|
|
12/15/2016
|
+0.40 / +0.59%
|
67.20
|
68.00
|
66.00
|
67.90
|
67.18
|
18.84
|
203,640
|
|
|
12/14/2016
|
+0.80 / +1.20%
|
66.10
|
68.50
|
66.10
|
67.50
|
67.11
|
18.73
|
212,910
|
|
|
12/13/2016
|
-2.30 / -3.33%
|
68.10
|
70.10
|
66.70
|
66.70
|
68.21
|
18.51
|
327,680
|
|
|
12/12/2016
|
-3.00 / -4.17%
|
71.60
|
71.90
|
68.00
|
69.00
|
70.33
|
19.14
|
384,790
|
|
|