|
Closing price on 2/3/2015
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.00 |
| Volume |
19,540 |
| Split-adjusted Price |
5.16 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-1.60 / -5.41%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.00
|
5.16
|
19,540
|
|
|
2/2/2015
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.10
|
29.60
|
29.60
|
5.45
|
1,570
|
|
|
1/30/2015
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.40
|
29.50
|
29.50
|
5.43
|
3,650
|
|
|
1/29/2015
|
+0.10 / +0.34%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.60
|
5.45
|
16,840
|
|
|
1/28/2015
|
-0.60 / -1.99%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
5.43
|
52,840
|
|
|
1/27/2015
|
-0.40 / -1.31%
|
30.10
|
30.30
|
30.10
|
30.10
|
30.10
|
5.54
|
9,380
|
|
|
1/26/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.50
|
30.50
|
5.62
|
4,540
|
|
|
1/23/2015
|
-0.20 / -0.65%
|
30.50
|
30.50
|
29.80
|
30.50
|
30.50
|
5.62
|
17,760
|
|
|
1/22/2015
|
+0.30 / +0.99%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
5.65
|
100
|
|
|
1/21/2015
|
-0.40 / -1.30%
|
30.50
|
30.80
|
30.40
|
30.40
|
30.40
|
5.60
|
15,230
|
|
|
1/20/2015
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.40
|
30.80
|
30.80
|
5.67
|
27,130
|
|
|
1/19/2015
|
-0.50 / -1.61%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.50
|
5.62
|
11,620
|
|
|
1/16/2015
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
5.71
|
2,010
|
|
|
1/15/2015
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
5.71
|
107,020
|
|
|
1/14/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
5.71
|
73,850
|
|
|
1/13/2015
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.30
|
31.00
|
31.00
|
5.71
|
21,960
|
|
|
1/12/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.50
|
5.62
|
76,830
|
|
|
1/9/2015
|
-0.10 / -0.33%
|
30.40
|
31.50
|
30.40
|
30.50
|
30.50
|
5.62
|
420
|
|
|
1/8/2015
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.40
|
30.60
|
30.60
|
5.64
|
75,960
|
|
|
1/7/2015
|
-1.00 / -3.17%
|
30.50
|
31.00
|
29.90
|
30.50
|
30.50
|
5.62
|
39,010
|
|
|
1/6/2015
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.10
|
31.50
|
31.50
|
5.53
|
5,960
|
|
|
1/5/2015
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.10
|
31.60
|
31.60
|
5.54
|
1,560
|
|
|
12/31/2014
|
-0.10 / -0.32%
|
31.80
|
31.80
|
31.00
|
31.60
|
31.60
|
5.54
|
6,680
|
|
|
12/30/2014
|
+0.50 / +1.60%
|
31.10
|
31.70
|
30.90
|
31.70
|
31.70
|
5.56
|
10,540
|
|
|
12/29/2014
|
-0.30 / -0.95%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.20
|
5.47
|
10,850
|
|
|
12/26/2014
|
-0.10 / -0.32%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.50
|
5.53
|
4,300
|
|
|
12/25/2014
|
+0.30 / +0.96%
|
31.90
|
31.90
|
31.30
|
31.60
|
31.60
|
5.54
|
60,140
|
|
|
12/24/2014
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.30
|
31.30
|
31.30
|
5.49
|
33,590
|
|
|
12/23/2014
|
+0.50 / +1.63%
|
31.70
|
31.80
|
31.00
|
31.20
|
31.20
|
5.47
|
45,390
|
|
|
12/22/2014
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.40
|
30.70
|
30.70
|
5.39
|
31,240
|
|
|