|
Closing price on 10/28/2015
|
|
| Open |
30.20 |
| High |
30.70 |
| Low |
30.20 |
| Volume |
24,160 |
| Split-adjusted Price |
7.68 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
+0.20 / +0.66%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.46
|
7.68
|
24,160
|
|
|
10/27/2015
|
-0.30 / -0.97%
|
30.80
|
31.10
|
30.40
|
30.50
|
30.67
|
7.63
|
69,840
|
|
|
10/26/2015
|
-0.50 / -1.60%
|
31.00
|
31.40
|
30.80
|
30.80
|
31.02
|
7.70
|
208,080
|
|
|
10/23/2015
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.00
|
31.30
|
31.36
|
7.83
|
91,660
|
|
|
10/22/2015
|
-0.30 / -0.94%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.65
|
7.88
|
70,230
|
|
|
10/21/2015
|
0.00 / 0.00%
|
31.80
|
32.70
|
31.50
|
31.80
|
31.67
|
7.95
|
69,840
|
|
|
10/20/2015
|
0.00 / 0.00%
|
31.90
|
33.50
|
31.50
|
31.80
|
31.77
|
7.95
|
128,180
|
|
|
10/19/2015
|
+0.20 / +0.63%
|
31.40
|
31.90
|
31.40
|
31.80
|
31.68
|
7.95
|
162,450
|
|
|
10/16/2015
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.40
|
31.60
|
31.57
|
7.90
|
65,190
|
|
|
10/15/2015
|
-0.10 / -0.32%
|
31.70
|
31.90
|
31.40
|
31.50
|
31.58
|
7.88
|
95,470
|
|
|
10/14/2015
|
+1.00 / +3.27%
|
30.50
|
31.60
|
30.50
|
31.60
|
31.16
|
7.90
|
202,890
|
|
|
10/13/2015
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.20
|
30.60
|
30.40
|
7.65
|
37,010
|
|
|
10/12/2015
|
+0.10 / +0.33%
|
30.60
|
30.90
|
30.30
|
30.70
|
30.56
|
7.68
|
85,110
|
|
|
10/9/2015
|
+0.40 / +1.32%
|
30.20
|
31.00
|
30.20
|
30.60
|
30.43
|
7.65
|
84,690
|
|
|
10/8/2015
|
-0.30 / -0.98%
|
30.10
|
30.70
|
30.10
|
30.20
|
30.35
|
7.55
|
60,130
|
|
|
10/7/2015
|
-0.20 / -0.65%
|
30.30
|
30.70
|
30.10
|
30.50
|
30.28
|
7.63
|
43,920
|
|
|
10/6/2015
|
+0.30 / +0.99%
|
30.60
|
30.70
|
30.00
|
30.70
|
30.37
|
7.68
|
100,840
|
|
|
10/5/2015
|
-0.20 / -0.65%
|
30.60
|
30.60
|
29.70
|
30.40
|
29.98
|
7.60
|
112,930
|
|
|
10/2/2015
|
+0.60 / +2.00%
|
30.00
|
30.90
|
30.00
|
30.60
|
30.68
|
7.65
|
74,680
|
|
|
10/1/2015
|
+1.00 / +3.45%
|
29.10
|
30.00
|
29.00
|
30.00
|
29.58
|
7.50
|
244,550
|
|
|
9/30/2015
|
+0.90 / +3.20%
|
28.10
|
29.00
|
28.00
|
29.00
|
28.61
|
7.25
|
232,400
|
|
|
9/29/2015
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.90
|
28.10
|
28.03
|
7.03
|
21,230
|
|
|
9/28/2015
|
+0.10 / +0.36%
|
27.80
|
28.10
|
27.80
|
28.10
|
28.03
|
7.03
|
13,200
|
|
|
9/25/2015
|
+0.20 / +0.72%
|
27.60
|
28.30
|
27.60
|
28.00
|
28.00
|
7.00
|
32,290
|
|
|
9/24/2015
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.79
|
6.95
|
40,120
|
|
|
9/23/2015
|
-0.10 / -0.36%
|
27.70
|
27.80
|
27.70
|
27.80
|
27.71
|
6.95
|
10,070
|
|
|
9/22/2015
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.74
|
6.98
|
20,550
|
|
|
9/21/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
6.95
|
7,880
|
|
|
9/18/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.80
|
27.90
|
27.88
|
6.98
|
17,020
|
|
|
9/17/2015
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.98
|
200
|
|
|