|
|
Closing price on 11/5/2020
|
|
| Open |
25.00 |
| High |
25.25 |
| Low |
24.30 |
| Volume |
745,200 |
| Split-adjusted Price |
18.89 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.45 / -1.80%
|
25.00
|
25.25
|
24.30
|
24.55
|
24.67
|
18.89
|
745,200
|
|
|
11/4/2020
|
+1.35 / +5.71%
|
23.90
|
25.00
|
23.75
|
25.00
|
24.58
|
19.23
|
1,023,930
|
|
|
11/3/2020
|
+0.75 / +3.28%
|
23.00
|
24.00
|
22.95
|
23.65
|
23.44
|
18.19
|
832,250
|
|
|
11/2/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.88
|
17.62
|
413,030
|
|
|
10/30/2020
|
+0.05 / +0.22%
|
23.30
|
23.30
|
22.60
|
22.90
|
22.91
|
17.62
|
546,290
|
|
|
10/29/2020
|
+0.50 / +2.24%
|
22.10
|
23.35
|
22.00
|
22.85
|
22.70
|
17.58
|
1,025,100
|
|
|
10/28/2020
|
-1.65 / -6.88%
|
24.00
|
24.45
|
22.35
|
22.35
|
23.08
|
17.19
|
1,271,010
|
|
|
10/27/2020
|
-4.80 / -16.67%
|
24.00
|
25.20
|
24.00
|
24.00
|
24.43
|
18.46
|
748,180
|
|
|
10/26/2020
|
-1.55 / -5.11%
|
30.35
|
30.50
|
28.80
|
28.80
|
29.74
|
18.46
|
1,277,220
|
|
|
10/23/2020
|
+0.05 / +0.17%
|
30.30
|
30.70
|
30.15
|
30.35
|
30.34
|
19.46
|
544,750
|
|
|
10/22/2020
|
+0.20 / +0.66%
|
30.10
|
30.40
|
29.80
|
30.30
|
30.08
|
19.43
|
494,910
|
|
|
10/21/2020
|
-1.20 / -3.83%
|
31.60
|
31.60
|
30.10
|
30.10
|
30.55
|
19.30
|
1,804,510
|
|
|
10/20/2020
|
-0.30 / -0.95%
|
31.60
|
31.90
|
30.90
|
31.30
|
31.34
|
20.07
|
878,700
|
|
|
10/19/2020
|
+0.60 / +1.94%
|
31.30
|
32.00
|
31.00
|
31.60
|
31.56
|
20.26
|
1,156,630
|
|
|
10/16/2020
|
+0.75 / +2.48%
|
30.60
|
31.25
|
30.30
|
31.00
|
30.86
|
19.87
|
1,259,570
|
|
|
10/15/2020
|
-0.70 / -2.26%
|
30.90
|
31.05
|
30.20
|
30.25
|
30.54
|
19.39
|
588,310
|
|
|
10/14/2020
|
+0.95 / +3.17%
|
30.45
|
31.20
|
30.00
|
30.95
|
30.61
|
19.84
|
898,760
|
|
|
10/13/2020
|
-0.35 / -1.15%
|
30.40
|
30.45
|
29.90
|
30.00
|
30.09
|
19.23
|
817,200
|
|
|
10/12/2020
|
-0.85 / -2.72%
|
31.45
|
31.70
|
30.20
|
30.35
|
30.78
|
19.46
|
1,206,020
|
|
|
10/9/2020
|
+0.20 / +0.65%
|
31.00
|
31.60
|
30.90
|
31.20
|
31.31
|
20.00
|
611,070
|
|
|
10/8/2020
|
-0.90 / -2.82%
|
31.90
|
32.10
|
30.80
|
31.00
|
31.31
|
19.87
|
1,775,210
|
|
|
10/7/2020
|
-0.55 / -1.69%
|
32.40
|
32.60
|
31.90
|
31.90
|
32.21
|
20.45
|
1,439,850
|
|
|
10/6/2020
|
-0.30 / -0.92%
|
32.80
|
32.80
|
32.20
|
32.45
|
32.45
|
20.80
|
1,079,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|