|
Closing price on 12/31/2015
|
|
| Open |
37.50 |
| High |
38.00 |
| Low |
37.20 |
| Volume |
162,240 |
| Split-adjusted Price |
9.33 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2015
|
-0.20 / -0.53%
|
37.50
|
38.00
|
37.20
|
37.30
|
37.57
|
9.33
|
162,240
|
|
|
12/30/2015
|
+1.70 / +4.75%
|
35.80
|
37.80
|
35.80
|
37.50
|
36.82
|
9.38
|
288,050
|
|
|
12/29/2015
|
+0.20 / +0.56%
|
35.50
|
35.80
|
35.30
|
35.80
|
35.67
|
8.95
|
63,860
|
|
|
12/28/2015
|
0.00 / 0.00%
|
35.60
|
35.80
|
35.40
|
35.60
|
35.56
|
8.90
|
91,190
|
|
|
12/25/2015
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.20
|
35.60
|
35.46
|
8.90
|
64,720
|
|
|
12/24/2015
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.70
|
35.80
|
35.83
|
8.95
|
79,560
|
|
|
12/23/2015
|
-0.10 / -0.28%
|
35.60
|
36.20
|
35.10
|
35.80
|
35.66
|
8.95
|
156,450
|
|
|
12/22/2015
|
-0.40 / -1.10%
|
36.10
|
37.10
|
35.90
|
35.90
|
36.17
|
8.98
|
166,590
|
|
|
12/21/2015
|
-0.30 / -0.82%
|
36.40
|
36.50
|
35.90
|
36.30
|
36.12
|
9.08
|
193,970
|
|
|
12/18/2015
|
+0.70 / +1.95%
|
35.90
|
37.20
|
35.60
|
36.60
|
36.48
|
9.15
|
399,110
|
|
|
12/17/2015
|
+1.30 / +3.76%
|
34.60
|
35.90
|
34.60
|
35.90
|
35.44
|
8.98
|
329,990
|
|
|
12/16/2015
|
+0.60 / +1.76%
|
34.10
|
34.80
|
34.00
|
34.60
|
34.36
|
8.65
|
252,020
|
|
|
12/15/2015
|
-0.10 / -0.29%
|
34.10
|
34.20
|
34.00
|
34.00
|
34.07
|
8.50
|
318,960
|
|
|
12/14/2015
|
0.00 / 0.00%
|
34.10
|
34.20
|
33.50
|
34.10
|
33.97
|
8.53
|
312,560
|
|
|
12/11/2015
|
+0.60 / +1.79%
|
33.30
|
34.50
|
33.30
|
34.10
|
34.01
|
8.53
|
412,220
|
|
|
12/10/2015
|
-0.10 / -0.30%
|
33.60
|
33.70
|
33.40
|
33.50
|
33.52
|
8.38
|
111,770
|
|
|
12/9/2015
|
-0.40 / -1.18%
|
34.10
|
34.10
|
33.20
|
33.60
|
33.54
|
8.40
|
97,560
|
|
|
12/8/2015
|
+0.80 / +2.41%
|
33.30
|
34.00
|
33.20
|
34.00
|
33.66
|
8.50
|
125,120
|
|
|
12/7/2015
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.20
|
33.20
|
33.31
|
8.30
|
198,730
|
|
|
12/4/2015
|
-0.30 / -0.89%
|
33.60
|
33.60
|
33.40
|
33.40
|
33.49
|
8.35
|
71,160
|
|
|
12/3/2015
|
-0.20 / -0.59%
|
33.80
|
33.90
|
33.70
|
33.70
|
33.74
|
8.43
|
78,650
|
|
|
12/2/2015
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.70
|
33.90
|
33.84
|
8.48
|
83,800
|
|
|
12/1/2015
|
+0.10 / +0.29%
|
33.90
|
34.50
|
33.70
|
34.00
|
33.91
|
8.50
|
48,250
|
|
|
11/30/2015
|
-1.00 / -2.87%
|
34.70
|
34.70
|
33.90
|
33.90
|
34.04
|
8.48
|
172,550
|
|
|
11/27/2015
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.30
|
34.90
|
34.52
|
8.73
|
92,970
|
|
|
11/26/2015
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.70
|
34.70
|
34.88
|
8.68
|
76,700
|
|
|
11/25/2015
|
+0.60 / +1.74%
|
34.90
|
35.20
|
34.30
|
35.00
|
34.73
|
8.75
|
54,790
|
|
|
11/24/2015
|
-0.60 / -1.71%
|
34.50
|
34.70
|
34.10
|
34.40
|
34.32
|
8.60
|
82,810
|
|
|
11/23/2015
|
-0.80 / -2.23%
|
35.30
|
35.70
|
35.00
|
35.00
|
35.20
|
8.75
|
64,850
|
|
|
11/20/2015
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.40
|
35.80
|
35.63
|
8.95
|
48,300
|
|
|