|
Closing price on 10/11/2018
|
|
| Open |
32.50 |
| High |
33.30 |
| Low |
31.65 |
| Volume |
998,420 |
| Split-adjusted Price |
20.32 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-2.30 / -6.76%
|
32.50
|
33.30
|
31.65
|
31.70
|
32.02
|
20.32
|
998,420
|
|
|
10/10/2018
|
+0.65 / +1.95%
|
33.35
|
34.00
|
33.35
|
34.00
|
33.58
|
21.80
|
479,440
|
|
|
10/9/2018
|
-0.25 / -0.74%
|
33.95
|
33.95
|
33.25
|
33.35
|
33.62
|
21.38
|
638,280
|
|
|
10/8/2018
|
-1.30 / -3.72%
|
34.30
|
34.80
|
33.60
|
33.60
|
34.29
|
21.54
|
819,570
|
|
|
10/5/2018
|
-0.50 / -1.41%
|
35.10
|
35.60
|
34.65
|
34.90
|
35.02
|
22.37
|
431,000
|
|
|
10/4/2018
|
0.00 / 0.00%
|
35.60
|
35.85
|
35.10
|
35.40
|
35.50
|
22.69
|
465,900
|
|
|
10/3/2018
|
+1.20 / +3.51%
|
34.40
|
35.40
|
34.35
|
35.40
|
34.98
|
22.69
|
980,310
|
|
|
10/2/2018
|
+0.40 / +1.18%
|
33.60
|
34.35
|
33.60
|
34.20
|
34.07
|
21.93
|
485,050
|
|
|
10/1/2018
|
-0.40 / -1.17%
|
34.50
|
34.70
|
33.00
|
33.80
|
33.99
|
21.67
|
607,240
|
|
|
9/28/2018
|
0.00 / 0.00%
|
34.20
|
34.85
|
33.95
|
34.20
|
34.17
|
21.93
|
1,565,020
|
|
|
9/27/2018
|
-0.15 / -0.44%
|
34.35
|
34.35
|
34.00
|
34.20
|
34.13
|
21.93
|
451,040
|
|
|
9/26/2018
|
+1.35 / +4.09%
|
33.20
|
34.70
|
33.20
|
34.35
|
34.17
|
22.02
|
1,162,720
|
|
|
9/25/2018
|
+0.75 / +2.33%
|
32.15
|
33.25
|
32.15
|
33.00
|
32.78
|
21.16
|
1,091,210
|
|
|
9/24/2018
|
+1.05 / +3.37%
|
30.95
|
32.25
|
30.95
|
32.25
|
31.85
|
20.68
|
1,238,100
|
|
|
9/21/2018
|
-0.20 / -0.64%
|
31.40
|
31.80
|
30.90
|
31.20
|
31.18
|
20.00
|
422,890
|
|
|
9/20/2018
|
-0.05 / -0.16%
|
31.45
|
31.60
|
30.80
|
31.40
|
31.16
|
20.13
|
270,850
|
|
|
9/19/2018
|
+0.50 / +1.62%
|
31.10
|
31.75
|
31.00
|
31.45
|
31.46
|
20.16
|
396,640
|
|
|
9/18/2018
|
+0.25 / +0.81%
|
30.50
|
31.00
|
30.20
|
30.95
|
30.62
|
19.84
|
442,950
|
|
|
9/17/2018
|
-1.00 / -3.15%
|
31.50
|
31.60
|
30.60
|
30.70
|
30.98
|
19.68
|
349,870
|
|
|
9/14/2018
|
-0.50 / -1.55%
|
32.20
|
32.20
|
31.50
|
31.70
|
31.88
|
20.32
|
105,920
|
|
|
9/13/2018
|
0.00 / 0.00%
|
32.50
|
32.60
|
31.75
|
32.20
|
32.20
|
20.64
|
407,060
|
|
|
9/12/2018
|
+0.10 / +0.31%
|
32.15
|
32.75
|
32.10
|
32.20
|
32.49
|
20.64
|
537,250
|
|
|
9/11/2018
|
+0.70 / +2.23%
|
31.40
|
32.30
|
31.35
|
32.10
|
31.75
|
20.58
|
259,150
|
|
|
9/10/2018
|
+0.30 / +0.96%
|
31.45
|
31.75
|
31.20
|
31.40
|
31.52
|
20.13
|
527,100
|
|
|
9/7/2018
|
-0.65 / -2.05%
|
31.95
|
31.95
|
30.10
|
31.10
|
31.18
|
19.94
|
149,770
|
|
|
9/6/2018
|
-0.35 / -1.09%
|
32.40
|
32.55
|
31.70
|
31.75
|
32.13
|
20.35
|
298,470
|
|
|
9/5/2018
|
+1.15 / +3.72%
|
31.00
|
32.50
|
31.00
|
32.10
|
31.94
|
20.58
|
427,120
|
|
|
9/4/2018
|
+1.65 / +5.63%
|
29.60
|
31.00
|
29.60
|
30.95
|
30.78
|
19.84
|
510,900
|
|
|
8/31/2018
|
-0.25 / -0.85%
|
29.55
|
29.55
|
29.25
|
29.30
|
29.42
|
18.78
|
84,460
|
|
|
8/30/2018
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.25
|
29.55
|
29.50
|
18.94
|
73,250
|
|
|