|
|
Closing price on 12/10/2020
|
|
| Open |
28.80 |
| High |
29.10 |
| Low |
27.80 |
| Volume |
2,459,030 |
| Split-adjusted Price |
21.39 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-1.10 / -3.81%
|
28.80
|
29.10
|
27.80
|
27.80
|
28.62
|
21.39
|
2,459,030
|
|
|
12/9/2020
|
+0.20 / +0.70%
|
28.90
|
29.50
|
28.50
|
28.90
|
29.04
|
22.23
|
1,948,080
|
|
|
12/8/2020
|
-0.05 / -0.17%
|
29.10
|
29.30
|
28.20
|
28.70
|
28.84
|
22.08
|
1,781,440
|
|
|
12/7/2020
|
+1.85 / +6.88%
|
27.00
|
28.75
|
26.80
|
28.75
|
28.11
|
22.12
|
3,979,000
|
|
|
12/4/2020
|
-0.40 / -1.47%
|
27.00
|
27.15
|
26.65
|
26.90
|
26.89
|
20.69
|
1,527,500
|
|
|
12/3/2020
|
+0.45 / +1.68%
|
27.40
|
27.50
|
27.15
|
27.30
|
27.33
|
21.00
|
1,330,440
|
|
|
12/2/2020
|
-0.15 / -0.56%
|
26.80
|
26.95
|
26.60
|
26.85
|
26.85
|
20.66
|
1,020,720
|
|
|
12/1/2020
|
+0.20 / +0.75%
|
26.30
|
27.00
|
26.20
|
27.00
|
26.67
|
20.77
|
1,012,940
|
|
|
11/30/2020
|
-0.50 / -1.83%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.15
|
20.62
|
1,120,130
|
|
|
11/27/2020
|
+0.85 / +3.21%
|
26.45
|
27.30
|
26.20
|
27.30
|
26.80
|
21.00
|
1,531,020
|
|
|
11/26/2020
|
0.00 / 0.00%
|
26.35
|
26.65
|
26.35
|
26.45
|
26.49
|
20.35
|
587,040
|
|
|
11/25/2020
|
-0.05 / -0.19%
|
26.60
|
26.95
|
26.40
|
26.45
|
26.64
|
20.35
|
760,740
|
|
|
11/24/2020
|
-0.65 / -2.39%
|
27.10
|
27.20
|
26.00
|
26.50
|
26.64
|
20.39
|
2,171,080
|
|
|
11/23/2020
|
-0.30 / -1.09%
|
27.50
|
27.70
|
27.00
|
27.15
|
27.26
|
20.89
|
926,960
|
|
|
11/20/2020
|
-0.40 / -1.44%
|
27.90
|
27.90
|
27.30
|
27.45
|
27.52
|
21.12
|
976,470
|
|
|
11/19/2020
|
+0.55 / +2.01%
|
27.60
|
28.30
|
27.30
|
27.85
|
27.79
|
21.43
|
1,227,550
|
|
|
11/18/2020
|
+0.90 / +3.41%
|
26.60
|
27.40
|
26.40
|
27.30
|
27.17
|
21.00
|
2,054,870
|
|
|
11/17/2020
|
+0.35 / +1.34%
|
26.05
|
26.50
|
25.85
|
26.40
|
26.25
|
20.31
|
978,540
|
|
|
11/16/2020
|
-0.35 / -1.33%
|
26.70
|
26.70
|
26.00
|
26.05
|
26.26
|
20.04
|
1,015,210
|
|
|
11/13/2020
|
+0.85 / +3.33%
|
25.70
|
26.45
|
25.60
|
26.40
|
26.22
|
20.31
|
1,655,210
|
|
|
11/12/2020
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.30
|
25.55
|
25.55
|
19.66
|
705,530
|
|
|
11/11/2020
|
+0.15 / +0.59%
|
25.35
|
25.90
|
25.00
|
25.55
|
25.41
|
19.66
|
747,590
|
|
|
11/10/2020
|
-0.40 / -1.55%
|
26.40
|
26.40
|
25.35
|
25.40
|
25.71
|
19.54
|
675,760
|
|
|
11/9/2020
|
+1.25 / +5.09%
|
24.75
|
25.80
|
24.70
|
25.80
|
25.25
|
19.85
|
1,075,250
|
|
|
11/6/2020
|
0.00 / 0.00%
|
24.60
|
24.95
|
24.30
|
24.55
|
24.50
|
18.89
|
562,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|