|
Closing price on 11/8/2018
|
|
| Open |
29.80 |
| High |
29.90 |
| Low |
29.50 |
| Volume |
225,530 |
| Split-adjusted Price |
18.91 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
+0.05 / +0.17%
|
29.80
|
29.90
|
29.50
|
29.50
|
29.71
|
18.91
|
225,530
|
|
|
11/7/2018
|
-0.05 / -0.17%
|
29.50
|
29.90
|
29.30
|
29.45
|
29.63
|
18.88
|
213,190
|
|
|
11/6/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.50
|
29.50
|
29.92
|
18.91
|
464,680
|
|
|
11/5/2018
|
+0.70 / +2.43%
|
28.50
|
29.50
|
28.40
|
29.50
|
28.98
|
18.91
|
369,210
|
|
|
11/2/2018
|
+0.20 / +0.70%
|
28.60
|
29.20
|
28.60
|
28.80
|
28.83
|
18.46
|
230,930
|
|
|
11/1/2018
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.30
|
28.60
|
28.78
|
18.34
|
202,130
|
|
|
10/31/2018
|
+0.90 / +3.21%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.43
|
18.53
|
519,510
|
|
|
10/30/2018
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.50
|
17.95
|
231,860
|
|
|
10/29/2018
|
-1.40 / -4.93%
|
28.30
|
28.35
|
27.00
|
27.00
|
27.72
|
17.31
|
272,410
|
|
|
10/26/2018
|
-0.45 / -1.56%
|
28.90
|
29.65
|
28.35
|
28.40
|
28.66
|
18.21
|
181,640
|
|
|
10/25/2018
|
-0.85 / -2.86%
|
28.50
|
28.95
|
27.95
|
28.85
|
28.34
|
18.50
|
368,260
|
|
|
10/24/2018
|
-1.10 / -3.57%
|
30.50
|
30.80
|
29.70
|
29.70
|
30.07
|
19.04
|
243,500
|
|
|
10/23/2018
|
-0.80 / -2.53%
|
31.55
|
31.60
|
29.70
|
30.80
|
30.51
|
19.75
|
597,710
|
|
|
10/22/2018
|
-0.05 / -0.16%
|
31.75
|
31.95
|
31.60
|
31.60
|
31.74
|
20.26
|
328,340
|
|
|
10/19/2018
|
-0.05 / -0.16%
|
31.45
|
31.70
|
31.45
|
31.65
|
31.52
|
20.29
|
307,140
|
|
|
10/18/2018
|
-0.50 / -1.55%
|
32.00
|
32.50
|
31.70
|
31.70
|
32.09
|
20.32
|
304,530
|
|
|
10/17/2018
|
+0.40 / +1.26%
|
32.25
|
32.45
|
31.90
|
32.20
|
32.16
|
20.64
|
403,750
|
|
|
10/16/2018
|
+0.60 / +1.92%
|
31.80
|
31.80
|
31.30
|
31.80
|
31.66
|
20.39
|
277,170
|
|
|
10/15/2018
|
-1.00 / -3.11%
|
32.00
|
32.25
|
31.20
|
31.20
|
31.76
|
20.00
|
322,070
|
|
|
10/12/2018
|
+0.50 / +1.58%
|
31.00
|
32.30
|
30.80
|
32.20
|
31.76
|
20.64
|
372,100
|
|
|
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
|
|
|