|
Closing price on 12/8/2014
|
|
| Open |
31.40 |
| High |
31.50 |
| Low |
30.70 |
| Volume |
8,290 |
| Split-adjusted Price |
5.47 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
+0.60 / +1.96%
|
31.40
|
31.50
|
30.70
|
31.20
|
31.20
|
5.47
|
8,290
|
|
|
12/5/2014
|
-1.30 / -4.08%
|
31.70
|
31.90
|
30.60
|
30.60
|
30.60
|
5.37
|
21,790
|
|
|
12/4/2014
|
-0.30 / -0.93%
|
32.00
|
32.00
|
31.50
|
31.90
|
31.90
|
5.60
|
13,340
|
|
|
12/3/2014
|
+0.40 / +1.26%
|
32.00
|
32.50
|
31.80
|
32.20
|
32.20
|
5.65
|
10,480
|
|
|
12/2/2014
|
+0.70 / +2.25%
|
31.70
|
31.90
|
31.20
|
31.80
|
31.80
|
5.58
|
16,350
|
|
|
12/1/2014
|
-0.70 / -2.20%
|
31.80
|
31.80
|
31.10
|
31.10
|
31.10
|
5.46
|
5,800
|
|
|
11/28/2014
|
+1.10 / +3.58%
|
31.80
|
32.00
|
30.90
|
31.80
|
31.80
|
5.58
|
27,120
|
|
|
11/27/2014
|
+0.20 / +0.66%
|
30.40
|
32.00
|
30.30
|
30.70
|
30.70
|
5.39
|
78,910
|
|
|
11/26/2014
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.20
|
30.50
|
30.50
|
5.35
|
63,560
|
|
|
11/25/2014
|
0.00 / 0.00%
|
30.20
|
30.90
|
30.10
|
30.50
|
30.50
|
5.35
|
55,720
|
|
|
11/24/2014
|
-0.90 / -2.87%
|
30.60
|
30.80
|
29.60
|
30.50
|
30.50
|
5.35
|
49,990
|
|
|
11/21/2014
|
-0.60 / -1.88%
|
31.60
|
31.60
|
30.50
|
31.40
|
31.40
|
5.51
|
19,460
|
|
|
11/20/2014
|
0.00 / 0.00%
|
31.00
|
32.50
|
31.00
|
32.00
|
32.00
|
5.61
|
9,070
|
|
|
11/19/2014
|
+1.40 / +4.58%
|
30.60
|
32.50
|
30.60
|
32.00
|
32.00
|
5.61
|
133,520
|
|
|
11/18/2014
|
+0.30 / +0.99%
|
30.20
|
30.70
|
30.20
|
30.60
|
30.60
|
5.37
|
95,710
|
|
|
11/17/2014
|
+0.60 / +2.02%
|
30.20
|
30.60
|
30.10
|
30.30
|
30.30
|
5.31
|
158,550
|
|
|
11/14/2014
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.50
|
29.70
|
29.70
|
5.21
|
17,430
|
|
|
11/13/2014
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.50
|
29.70
|
29.70
|
5.21
|
8,790
|
|
|
11/12/2014
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.50
|
29.60
|
29.60
|
5.19
|
30,080
|
|
|
11/11/2014
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.40
|
29.80
|
29.80
|
5.23
|
59,890
|
|
|
11/10/2014
|
0.00 / 0.00%
|
29.80
|
30.40
|
29.60
|
29.80
|
29.80
|
5.23
|
16,160
|
|
|
11/7/2014
|
-0.20 / -0.67%
|
30.00
|
30.20
|
29.70
|
29.80
|
29.80
|
5.23
|
14,450
|
|
|
11/6/2014
|
+0.20 / +0.67%
|
30.30
|
30.60
|
30.00
|
30.00
|
30.00
|
5.26
|
95,750
|
|
|
11/5/2014
|
+0.40 / +1.36%
|
29.50
|
29.80
|
29.40
|
29.80
|
29.80
|
5.23
|
39,520
|
|
|
11/4/2014
|
-0.20 / -0.68%
|
29.40
|
29.60
|
29.10
|
29.40
|
29.40
|
5.16
|
74,370
|
|
|
11/3/2014
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.50
|
29.60
|
29.60
|
5.19
|
55,430
|
|
|
10/31/2014
|
-0.10 / -0.34%
|
30.70
|
30.70
|
29.30
|
29.60
|
29.60
|
5.19
|
9,160
|
|
|
10/30/2014
|
-0.20 / -0.67%
|
29.90
|
30.50
|
29.50
|
29.70
|
29.70
|
5.21
|
69,080
|
|
|
10/29/2014
|
+0.30 / +1.01%
|
29.80
|
30.00
|
29.60
|
29.90
|
29.90
|
5.24
|
34,080
|
|
|
10/28/2014
|
0.00 / 0.00%
|
29.40
|
29.80
|
28.60
|
29.60
|
29.60
|
5.19
|
39,010
|
|
|