|
|
Closing price on 10/5/2020
|
|
| Open |
31.50 |
| High |
32.80 |
| Low |
31.40 |
| Volume |
2,137,510 |
| Split-adjusted Price |
21.00 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+1.65 / +5.31%
|
31.50
|
32.80
|
31.40
|
32.75
|
32.50
|
21.00
|
2,137,510
|
|
|
10/2/2020
|
+0.60 / +1.97%
|
30.60
|
31.25
|
30.00
|
31.10
|
30.82
|
19.94
|
2,120,760
|
|
|
10/1/2020
|
+0.15 / +0.49%
|
30.60
|
31.10
|
30.35
|
30.50
|
30.66
|
19.55
|
1,105,240
|
|
|
9/30/2020
|
+0.30 / +1.00%
|
30.10
|
30.75
|
29.90
|
30.35
|
30.19
|
19.46
|
1,009,460
|
|
|
9/29/2020
|
-0.55 / -1.80%
|
30.80
|
30.80
|
30.00
|
30.05
|
30.32
|
19.26
|
1,593,830
|
|
|
9/28/2020
|
-0.05 / -0.16%
|
30.95
|
31.20
|
30.60
|
30.60
|
30.88
|
19.62
|
1,429,030
|
|
|
9/25/2020
|
-0.10 / -0.33%
|
30.75
|
30.75
|
30.35
|
30.65
|
30.56
|
19.65
|
977,230
|
|
|
9/24/2020
|
-0.45 / -1.44%
|
30.90
|
31.30
|
30.50
|
30.75
|
30.83
|
19.71
|
649,220
|
|
|
9/23/2020
|
+1.05 / +3.48%
|
30.10
|
31.20
|
29.70
|
31.20
|
30.24
|
20.00
|
1,404,830
|
|
|
9/22/2020
|
-0.65 / -2.11%
|
30.55
|
30.90
|
29.80
|
30.15
|
30.26
|
19.33
|
1,929,050
|
|
|
9/21/2020
|
-0.50 / -1.60%
|
31.45
|
31.90
|
30.60
|
30.80
|
31.39
|
19.75
|
1,058,540
|
|
|
9/18/2020
|
+0.80 / +2.62%
|
30.80
|
31.40
|
30.70
|
31.30
|
31.08
|
20.07
|
961,730
|
|
|
9/17/2020
|
-0.15 / -0.49%
|
30.65
|
31.20
|
30.15
|
30.50
|
30.60
|
19.55
|
1,184,750
|
|
|
9/16/2020
|
+0.05 / +0.16%
|
31.00
|
31.30
|
30.50
|
30.65
|
30.83
|
19.65
|
849,920
|
|
|
9/15/2020
|
-0.40 / -1.29%
|
31.00
|
31.45
|
30.50
|
30.60
|
30.91
|
19.62
|
1,174,520
|
|
|
9/14/2020
|
+1.10 / +3.68%
|
29.90
|
31.40
|
29.90
|
31.00
|
30.81
|
19.87
|
1,154,410
|
|
|
9/11/2020
|
+0.10 / +0.34%
|
29.60
|
30.30
|
29.50
|
29.90
|
29.96
|
19.17
|
805,230
|
|
|
9/10/2020
|
-0.70 / -2.30%
|
30.65
|
30.65
|
29.65
|
29.80
|
30.19
|
19.10
|
1,517,480
|
|
|
9/9/2020
|
+0.70 / +2.35%
|
29.10
|
30.50
|
29.10
|
30.50
|
29.71
|
19.55
|
1,424,760
|
|
|
9/8/2020
|
+0.35 / +1.19%
|
29.50
|
30.50
|
29.50
|
29.80
|
29.91
|
19.10
|
1,421,940
|
|
|
9/7/2020
|
+1.05 / +3.70%
|
28.50
|
30.00
|
28.40
|
29.45
|
29.35
|
18.88
|
2,723,170
|
|
|
9/4/2020
|
+0.80 / +2.90%
|
27.00
|
28.85
|
27.00
|
28.40
|
28.28
|
18.21
|
2,431,490
|
|
|
9/3/2020
|
-0.35 / -1.25%
|
28.50
|
28.50
|
27.50
|
27.60
|
27.81
|
17.69
|
917,720
|
|
|
9/1/2020
|
+0.95 / +3.52%
|
26.90
|
27.95
|
26.85
|
27.95
|
27.53
|
17.92
|
1,144,640
|
|
|
8/31/2020
|
-0.70 / -2.53%
|
27.90
|
28.00
|
26.70
|
27.00
|
27.14
|
17.31
|
2,002,770
|
|
|
8/28/2020
|
-0.95 / -3.32%
|
28.80
|
29.00
|
27.70
|
27.70
|
28.23
|
17.76
|
1,696,090
|
|
|
8/27/2020
|
+0.65 / +2.32%
|
28.00
|
29.40
|
28.00
|
28.65
|
28.75
|
18.37
|
1,080,160
|
|
|
8/26/2020
|
-0.05 / -0.18%
|
27.70
|
28.55
|
27.70
|
28.00
|
28.00
|
17.95
|
1,109,730
|
|
|
8/25/2020
|
-0.25 / -0.88%
|
28.00
|
28.55
|
28.00
|
28.05
|
28.26
|
17.98
|
1,686,350
|
|
|
8/24/2020
|
+0.45 / +1.62%
|
28.50
|
28.85
|
28.00
|
28.30
|
28.45
|
18.14
|
1,702,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|