|
Closing price on 12/6/2013
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.70 |
| Volume |
42,790 |
| Split-adjusted Price |
3.47 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.70
|
21.00
|
21.00
|
3.47
|
42,790
|
|
|
12/5/2013
|
-0.90 / -4.11%
|
21.60
|
21.60
|
20.90
|
21.00
|
21.00
|
3.47
|
77,280
|
|
|
12/4/2013
|
-0.30 / -1.35%
|
21.90
|
22.00
|
21.50
|
21.90
|
21.90
|
3.62
|
22,070
|
|
|
12/3/2013
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.20
|
3.67
|
22,370
|
|
|
12/2/2013
|
+0.50 / +2.30%
|
21.60
|
22.30
|
21.60
|
22.20
|
22.20
|
3.67
|
32,060
|
|
|
11/29/2013
|
+0.80 / +3.83%
|
21.00
|
21.70
|
20.90
|
21.70
|
21.70
|
3.59
|
94,660
|
|
|
11/28/2013
|
+0.10 / +0.48%
|
20.30
|
21.20
|
20.30
|
20.90
|
20.90
|
3.45
|
58,530
|
|
|
11/27/2013
|
+0.50 / +2.46%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.80
|
3.44
|
88,430
|
|
|
11/26/2013
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.30
|
3.36
|
24,430
|
|
|
11/25/2013
|
-0.30 / -1.46%
|
20.70
|
21.00
|
20.30
|
20.30
|
20.30
|
3.36
|
40,740
|
|
|
11/22/2013
|
+1.20 / +6.19%
|
19.50
|
20.70
|
19.50
|
20.60
|
20.60
|
3.41
|
209,300
|
|
|
11/21/2013
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.40
|
19.40
|
19.40
|
3.21
|
130,240
|
|
|
11/20/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
3.21
|
92,170
|
|
|
11/19/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
3.21
|
41,740
|
|
|
11/18/2013
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
3.21
|
49,820
|
|
|
11/15/2013
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.10
|
19.50
|
19.50
|
3.22
|
52,940
|
|
|
11/14/2013
|
-1.10 / -5.31%
|
20.10
|
20.10
|
19.10
|
19.60
|
19.60
|
3.24
|
25,280
|
|
|
11/13/2013
|
-0.30 / -1.43%
|
20.80
|
21.10
|
20.60
|
20.70
|
20.70
|
3.17
|
104,460
|
|
|
11/12/2013
|
-0.60 / -2.78%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.00
|
3.22
|
217,080
|
|
|
11/11/2013
|
+0.50 / +2.37%
|
21.20
|
21.60
|
21.00
|
21.60
|
21.60
|
3.31
|
62,990
|
|
|
11/8/2013
|
+0.30 / +1.44%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.10
|
3.23
|
62,370
|
|
|
11/7/2013
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.50
|
20.80
|
20.80
|
3.19
|
205,930
|
|
|
11/6/2013
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.70
|
3.17
|
128,150
|
|
|
11/5/2013
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
3.22
|
60,640
|
|
|
11/4/2013
|
+0.60 / +2.97%
|
20.20
|
21.00
|
20.20
|
20.80
|
20.80
|
3.19
|
158,520
|
|
|
11/1/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
3.10
|
36,760
|
|
|
10/31/2013
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.70
|
20.20
|
20.20
|
3.10
|
116,420
|
|
|
10/30/2013
|
+0.40 / +2.05%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
3.05
|
200,800
|
|
|
10/29/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
2.99
|
36,340
|
|
|
10/28/2013
|
+0.20 / +1.04%
|
19.60
|
19.80
|
19.30
|
19.50
|
19.50
|
2.99
|
58,410
|
|
|