|
Closing price on 2/12/2020
|
|
| Open |
16.65 |
| High |
17.25 |
| Low |
16.60 |
| Volume |
631,800 |
| Split-adjusted Price |
10.87 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
+0.30 / +1.80%
|
16.65
|
17.25
|
16.60
|
16.95
|
17.03
|
10.87
|
631,800
|
|
|
2/11/2020
|
+0.85 / +5.38%
|
15.75
|
16.75
|
15.75
|
16.65
|
16.19
|
10.67
|
802,750
|
|
|
2/10/2020
|
-0.60 / -3.66%
|
16.05
|
16.40
|
15.80
|
15.80
|
15.96
|
10.13
|
333,870
|
|
|
2/7/2020
|
+0.55 / +3.47%
|
15.85
|
16.40
|
15.60
|
16.40
|
16.07
|
10.51
|
320,840
|
|
|
2/6/2020
|
+0.55 / +3.59%
|
15.30
|
15.85
|
15.10
|
15.85
|
15.54
|
10.16
|
275,390
|
|
|
2/5/2020
|
+0.20 / +1.32%
|
15.10
|
15.45
|
15.05
|
15.30
|
15.19
|
9.81
|
337,950
|
|
|
2/4/2020
|
+0.05 / +0.33%
|
15.05
|
15.40
|
14.90
|
15.10
|
15.07
|
9.68
|
309,260
|
|
|
2/3/2020
|
-0.95 / -5.94%
|
14.90
|
15.40
|
14.90
|
15.05
|
14.97
|
9.65
|
444,200
|
|
|
1/31/2020
|
-0.40 / -2.44%
|
16.15
|
16.40
|
15.70
|
16.00
|
16.06
|
10.26
|
256,720
|
|
|
1/30/2020
|
-0.65 / -3.81%
|
16.70
|
16.95
|
16.30
|
16.40
|
16.57
|
10.51
|
338,440
|
|
|
1/22/2020
|
+0.50 / +3.02%
|
16.35
|
17.30
|
16.35
|
17.05
|
17.01
|
10.93
|
299,930
|
|
|
1/21/2020
|
+0.70 / +4.42%
|
16.00
|
16.70
|
15.95
|
16.55
|
16.37
|
10.61
|
500,290
|
|
|
1/20/2020
|
+0.50 / +3.26%
|
15.40
|
15.90
|
15.20
|
15.85
|
15.65
|
10.16
|
114,920
|
|
|
1/17/2020
|
+0.15 / +0.99%
|
15.10
|
15.35
|
15.05
|
15.35
|
15.21
|
9.84
|
96,990
|
|
|
1/16/2020
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.05
|
15.20
|
15.15
|
9.74
|
68,000
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.10
|
15.30
|
15.21
|
9.81
|
468,650
|
|
|
1/14/2020
|
-0.20 / -1.29%
|
14.70
|
15.35
|
14.70
|
15.30
|
15.18
|
9.81
|
55,450
|
|
|
1/13/2020
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.45
|
15.50
|
15.03
|
9.94
|
337,270
|
|
|
1/10/2020
|
-0.40 / -2.58%
|
15.50
|
15.60
|
14.70
|
15.10
|
15.08
|
9.68
|
380,090
|
|
|
1/9/2020
|
-0.35 / -2.21%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.60
|
9.94
|
130,650
|
|
|
1/8/2020
|
-0.65 / -3.94%
|
16.50
|
16.50
|
15.35
|
15.85
|
15.79
|
10.16
|
387,340
|
|
|
1/7/2020
|
+0.85 / +5.43%
|
15.65
|
16.60
|
14.70
|
16.50
|
15.46
|
10.58
|
495,240
|
|
|
1/6/2020
|
-1.05 / -6.29%
|
16.55
|
16.55
|
15.55
|
15.65
|
15.96
|
10.03
|
510,970
|
|
|
1/3/2020
|
-0.15 / -0.89%
|
16.95
|
17.00
|
16.65
|
16.70
|
16.76
|
10.71
|
176,740
|
|
|
1/2/2020
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.80
|
16.85
|
16.90
|
10.80
|
238,680
|
|
|
12/31/2019
|
-0.25 / -1.45%
|
17.25
|
17.30
|
16.90
|
17.00
|
17.01
|
10.90
|
125,420
|
|
|
12/30/2019
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.00
|
17.25
|
17.13
|
11.06
|
262,090
|
|
|
12/27/2019
|
-0.35 / -1.99%
|
17.60
|
17.70
|
17.25
|
17.25
|
17.44
|
11.06
|
196,200
|
|
|
12/26/2019
|
-0.20 / -1.12%
|
17.65
|
17.90
|
17.60
|
17.60
|
17.72
|
11.28
|
85,660
|
|
|
12/25/2019
|
+0.05 / +0.28%
|
17.50
|
17.85
|
17.50
|
17.80
|
17.67
|
11.41
|
92,600
|
|
|