|
Closing price on 1/24/2019
|
|
| Open |
24.75 |
| High |
24.90 |
| Low |
24.60 |
| Volume |
142,000 |
| Split-adjusted Price |
15.90 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
+0.10 / +0.40%
|
24.75
|
24.90
|
24.60
|
24.80
|
24.72
|
15.90
|
142,000
|
|
|
1/23/2019
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.88
|
15.83
|
128,950
|
|
|
1/22/2019
|
+0.05 / +0.20%
|
25.00
|
25.30
|
24.80
|
24.80
|
24.97
|
15.90
|
271,720
|
|
|
1/21/2019
|
-0.20 / -0.80%
|
25.00
|
25.25
|
24.75
|
24.75
|
24.90
|
15.87
|
254,470
|
|
|
1/18/2019
|
-0.45 / -1.77%
|
25.40
|
25.40
|
24.90
|
24.95
|
25.06
|
16.00
|
53,910
|
|
|
1/17/2019
|
+0.55 / +2.21%
|
25.00
|
25.55
|
24.85
|
25.40
|
25.21
|
16.28
|
182,140
|
|
|
1/16/2019
|
-0.35 / -1.39%
|
25.40
|
25.40
|
24.85
|
24.85
|
25.10
|
15.93
|
81,630
|
|
|
1/15/2019
|
0.00 / 0.00%
|
24.80
|
25.50
|
24.80
|
25.20
|
25.15
|
16.16
|
110,620
|
|
|
1/14/2019
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.13
|
16.16
|
114,640
|
|
|
1/11/2019
|
-0.05 / -0.20%
|
24.55
|
25.50
|
24.55
|
25.40
|
25.36
|
16.28
|
74,790
|
|
|
1/10/2019
|
+0.25 / +0.99%
|
25.30
|
25.60
|
25.20
|
25.45
|
25.37
|
16.32
|
85,380
|
|
|
1/9/2019
|
+0.30 / +1.20%
|
25.00
|
25.40
|
24.90
|
25.20
|
25.08
|
16.16
|
99,760
|
|
|
1/8/2019
|
-0.05 / -0.20%
|
24.70
|
24.90
|
24.50
|
24.90
|
24.74
|
15.96
|
28,980
|
|
|
1/7/2019
|
+0.20 / +0.81%
|
24.90
|
25.30
|
24.80
|
24.95
|
24.97
|
16.00
|
117,860
|
|
|
1/4/2019
|
-0.05 / -0.20%
|
24.50
|
24.75
|
23.70
|
24.75
|
24.41
|
15.87
|
228,560
|
|
|
1/3/2019
|
-0.40 / -1.59%
|
24.70
|
25.00
|
24.20
|
24.80
|
24.42
|
15.90
|
126,270
|
|
|
1/2/2019
|
-0.30 / -1.18%
|
25.50
|
25.80
|
24.80
|
25.20
|
25.20
|
16.16
|
139,920
|
|
|
12/28/2018
|
-0.70 / -2.67%
|
25.55
|
26.05
|
25.50
|
25.50
|
25.76
|
16.35
|
134,880
|
|
|
12/27/2018
|
+0.40 / +1.55%
|
26.30
|
26.30
|
25.50
|
26.20
|
25.98
|
16.80
|
265,350
|
|
|
12/26/2018
|
+0.80 / +3.20%
|
24.90
|
25.80
|
24.45
|
25.80
|
25.07
|
16.54
|
1,320,940
|
|
|
12/25/2018
|
-1.00 / -3.85%
|
25.00
|
25.80
|
24.30
|
25.00
|
24.63
|
16.03
|
409,200
|
|
|
12/24/2018
|
-0.90 / -3.35%
|
26.70
|
26.90
|
26.00
|
26.00
|
26.49
|
16.67
|
265,000
|
|
|
12/21/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.81
|
17.25
|
995,660
|
|
|
12/20/2018
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.65
|
27.00
|
26.91
|
17.31
|
273,030
|
|
|
12/19/2018
|
-0.15 / -0.55%
|
27.20
|
27.25
|
26.70
|
27.00
|
26.97
|
17.31
|
371,530
|
|
|
12/18/2018
|
-0.35 / -1.27%
|
27.10
|
27.40
|
26.80
|
27.15
|
27.11
|
17.41
|
353,060
|
|
|
12/17/2018
|
-0.45 / -1.61%
|
27.90
|
28.00
|
27.50
|
27.50
|
27.74
|
17.63
|
1,312,060
|
|
|
12/14/2018
|
-0.45 / -1.58%
|
28.40
|
28.40
|
27.95
|
27.95
|
28.16
|
17.92
|
336,670
|
|
|
12/13/2018
|
+0.10 / +0.35%
|
28.30
|
28.55
|
28.25
|
28.40
|
28.40
|
18.21
|
349,840
|
|
|
12/12/2018
|
+0.40 / +1.43%
|
27.90
|
28.35
|
27.90
|
28.30
|
28.12
|
18.14
|
359,800
|
|
|