|
Closing price on 1/27/2014
|
|
| Open |
27.70 |
| High |
27.90 |
| Low |
27.40 |
| Volume |
89,280 |
| Split-adjusted Price |
4.61 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
-0.10 / -0.36%
|
27.70
|
27.90
|
27.40
|
27.90
|
27.90
|
4.61
|
89,280
|
|
|
1/24/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.80
|
28.00
|
28.00
|
4.63
|
173,960
|
|
|
1/23/2014
|
+0.50 / +1.82%
|
27.90
|
28.20
|
27.80
|
28.00
|
28.00
|
4.63
|
118,060
|
|
|
1/22/2014
|
+1.20 / +4.56%
|
26.90
|
28.00
|
26.40
|
27.50
|
27.50
|
4.55
|
255,710
|
|
|
1/21/2014
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.90
|
26.30
|
26.30
|
4.35
|
195,200
|
|
|
1/20/2014
|
+1.30 / +5.26%
|
24.70
|
26.40
|
24.70
|
26.00
|
26.00
|
4.30
|
144,690
|
|
|
1/17/2014
|
+0.50 / +2.07%
|
24.20
|
25.40
|
24.00
|
24.70
|
24.70
|
4.08
|
180,600
|
|
|
1/16/2014
|
+0.20 / +0.83%
|
24.10
|
24.20
|
23.90
|
24.20
|
24.20
|
4.00
|
30,670
|
|
|
1/15/2014
|
+0.30 / +1.27%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.00
|
3.97
|
72,020
|
|
|
1/14/2014
|
+1.20 / +5.33%
|
22.50
|
23.70
|
22.50
|
23.70
|
23.70
|
3.92
|
64,980
|
|
|
1/13/2014
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
3.72
|
58,220
|
|
|
1/10/2014
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.80
|
22.00
|
22.00
|
3.64
|
60,430
|
|
|
1/9/2014
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
3.60
|
28,210
|
|
|
1/8/2014
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
3.57
|
16,420
|
|
|
1/7/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.50
|
3.55
|
11,340
|
|
|
1/6/2014
|
+0.20 / +0.94%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
3.55
|
17,210
|
|
|
1/3/2014
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.30
|
3.52
|
10,800
|
|
|
1/2/2014
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.52
|
6,790
|
|
|
12/31/2013
|
+0.30 / +1.43%
|
21.40
|
21.40
|
21.10
|
21.30
|
21.30
|
3.52
|
10,120
|
|
|
12/30/2013
|
-0.30 / -1.41%
|
21.30
|
22.00
|
21.00
|
21.00
|
21.00
|
3.47
|
26,900
|
|
|
12/27/2013
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.30
|
3.52
|
11,980
|
|
|
12/26/2013
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
3.52
|
15,640
|
|
|
12/25/2013
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
3.50
|
40,300
|
|
|
12/24/2013
|
-0.60 / -2.75%
|
21.90
|
21.90
|
20.70
|
21.20
|
21.20
|
3.50
|
64,580
|
|
|
12/23/2013
|
+0.70 / +3.32%
|
21.10
|
21.80
|
21.10
|
21.80
|
21.80
|
3.60
|
35,670
|
|
|
12/20/2013
|
-0.30 / -1.40%
|
21.10
|
21.50
|
21.10
|
21.10
|
21.10
|
3.49
|
10,180
|
|
|
12/19/2013
|
+0.20 / +0.94%
|
21.80
|
21.80
|
21.20
|
21.40
|
21.40
|
3.54
|
13,600
|
|
|
12/18/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.20
|
3.50
|
19,270
|
|
|
12/17/2013
|
+0.50 / +2.42%
|
21.00
|
21.80
|
21.00
|
21.20
|
21.20
|
3.50
|
71,220
|
|
|
12/16/2013
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
3.42
|
6,750
|
|
|