|
Closing price on 10/31/2016
|
|
| Open |
69.50 |
| High |
69.90 |
| Low |
68.50 |
| Volume |
122,080 |
| Split-adjusted Price |
18.72 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-1.10 / -1.58%
|
69.50
|
69.90
|
68.50
|
68.50
|
68.97
|
18.72
|
122,080
|
|
|
10/28/2016
|
+0.60 / +0.87%
|
69.70
|
70.20
|
69.00
|
69.60
|
69.52
|
19.02
|
205,630
|
|
|
10/27/2016
|
-0.60 / -0.86%
|
70.00
|
70.00
|
68.50
|
69.00
|
69.00
|
18.86
|
225,910
|
|
|
10/26/2016
|
+1.10 / +1.61%
|
69.90
|
70.00
|
68.70
|
69.60
|
69.45
|
19.02
|
131,680
|
|
|
10/25/2016
|
-0.10 / -0.15%
|
69.00
|
69.20
|
67.70
|
68.50
|
68.47
|
18.72
|
211,130
|
|
|
10/24/2016
|
-1.90 / -2.70%
|
70.50
|
70.50
|
68.50
|
68.60
|
69.20
|
18.75
|
180,930
|
|
|
10/21/2016
|
-0.40 / -0.56%
|
70.70
|
71.80
|
70.50
|
70.50
|
71.24
|
19.27
|
137,670
|
|
|
10/20/2016
|
+0.20 / +0.28%
|
71.50
|
72.00
|
70.50
|
70.90
|
71.49
|
19.38
|
130,560
|
|
|
10/19/2016
|
+0.70 / +1.00%
|
70.00
|
71.50
|
70.00
|
70.70
|
70.82
|
19.32
|
105,490
|
|
|
10/18/2016
|
-1.20 / -1.69%
|
71.00
|
71.00
|
69.60
|
70.00
|
70.17
|
19.13
|
246,470
|
|
|
10/17/2016
|
-0.30 / -0.42%
|
72.00
|
73.00
|
71.10
|
71.20
|
71.32
|
19.46
|
113,570
|
|
|
10/14/2016
|
+1.00 / +1.42%
|
71.00
|
72.50
|
70.50
|
71.50
|
71.82
|
19.54
|
249,610
|
|
|
10/13/2016
|
-0.90 / -1.26%
|
71.00
|
71.50
|
70.50
|
70.50
|
70.96
|
19.27
|
218,990
|
|
|
10/12/2016
|
-0.10 / -0.14%
|
71.50
|
72.30
|
70.70
|
71.40
|
71.36
|
19.51
|
137,690
|
|
|
10/11/2016
|
-0.50 / -0.69%
|
71.70
|
72.00
|
69.00
|
71.50
|
71.08
|
19.54
|
402,480
|
|
|
10/10/2016
|
-3.10 / -4.13%
|
75.00
|
75.50
|
72.00
|
72.00
|
74.09
|
19.68
|
214,320
|
|
|
10/7/2016
|
-1.40 / -1.83%
|
76.50
|
77.50
|
74.90
|
75.10
|
75.53
|
20.52
|
332,240
|
|
|
10/6/2016
|
+1.20 / +1.59%
|
75.30
|
77.30
|
75.00
|
76.50
|
76.08
|
20.91
|
375,190
|
|
|
10/5/2016
|
+2.00 / +2.73%
|
74.00
|
75.80
|
73.40
|
75.30
|
74.60
|
20.58
|
255,530
|
|
|
10/4/2016
|
0.00 / 0.00%
|
74.00
|
74.90
|
73.30
|
73.30
|
73.92
|
20.03
|
283,000
|
|
|
10/3/2016
|
+0.70 / +0.96%
|
73.00
|
75.00
|
73.00
|
73.30
|
74.16
|
20.03
|
268,660
|
|
|
9/30/2016
|
-0.70 / -0.95%
|
73.30
|
73.50
|
72.60
|
72.60
|
72.97
|
19.84
|
189,820
|
|
|
9/29/2016
|
0.00 / 0.00%
|
73.10
|
74.40
|
73.10
|
73.30
|
73.54
|
20.03
|
220,230
|
|
|
9/28/2016
|
-0.70 / -0.95%
|
74.00
|
75.00
|
73.30
|
73.30
|
74.30
|
20.03
|
311,210
|
|
|
9/27/2016
|
+0.80 / +1.09%
|
73.20
|
74.50
|
73.20
|
74.00
|
73.78
|
20.22
|
258,170
|
|
|
9/26/2016
|
+0.20 / +0.27%
|
73.00
|
74.10
|
72.00
|
73.20
|
73.31
|
20.00
|
268,990
|
|
|
9/23/2016
|
-1.90 / -2.54%
|
74.90
|
74.90
|
72.90
|
73.00
|
73.76
|
19.95
|
338,050
|
|
|
9/22/2016
|
+0.10 / +0.13%
|
74.50
|
76.50
|
74.50
|
74.90
|
75.27
|
20.47
|
158,750
|
|
|
9/21/2016
|
-1.10 / -1.45%
|
76.00
|
76.20
|
74.60
|
74.80
|
75.55
|
20.44
|
248,470
|
|
|
9/20/2016
|
+0.40 / +0.53%
|
75.50
|
77.30
|
75.40
|
75.90
|
76.23
|
20.74
|
323,550
|
|
|