|
|
Closing price on 3/1/2021
|
|
| Open |
34.50 |
| High |
34.70 |
| Low |
33.15 |
| Volume |
1,591,300 |
| Split-adjusted Price |
26.31 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.15
|
34.20
|
33.97
|
26.31
|
1,591,300
|
|
|
2/26/2021
|
+0.60 / +1.79%
|
32.85
|
34.75
|
32.80
|
34.20
|
33.73
|
26.31
|
2,279,700
|
|
|
2/25/2021
|
-0.10 / -0.30%
|
34.00
|
34.10
|
32.85
|
33.60
|
33.54
|
25.85
|
2,241,200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
34.00
|
34.90
|
32.40
|
33.70
|
33.68
|
25.93
|
2,305,200
|
|
|
2/23/2021
|
+2.20 / +6.98%
|
31.50
|
33.70
|
31.50
|
33.70
|
32.76
|
25.93
|
4,489,100
|
|
|
2/22/2021
|
+0.40 / +1.29%
|
31.10
|
31.95
|
30.65
|
31.50
|
31.31
|
24.23
|
1,807,500
|
|
|
2/19/2021
|
-0.35 / -1.11%
|
30.90
|
31.50
|
30.80
|
31.10
|
31.16
|
23.93
|
1,216,500
|
|
|
2/18/2021
|
0.00 / 0.00%
|
31.60
|
31.80
|
30.95
|
31.45
|
31.39
|
24.19
|
1,372,300
|
|
|
2/17/2021
|
+1.75 / +5.89%
|
30.25
|
31.50
|
30.00
|
31.45
|
30.88
|
24.19
|
1,526,700
|
|
|
2/9/2021
|
+0.75 / +2.59%
|
28.80
|
29.70
|
28.30
|
29.70
|
29.13
|
22.85
|
1,743,300
|
|
|
2/8/2021
|
-0.05 / -0.17%
|
29.05
|
29.85
|
27.50
|
28.95
|
28.56
|
22.27
|
1,764,100
|
|
|
2/5/2021
|
+1.60 / +5.84%
|
27.50
|
29.00
|
27.20
|
29.00
|
28.09
|
22.31
|
1,284,100
|
|
|
2/4/2021
|
-0.10 / -0.36%
|
27.90
|
28.30
|
26.70
|
27.40
|
27.60
|
21.08
|
992,700
|
|
|
2/3/2021
|
+1.70 / +6.59%
|
26.20
|
27.60
|
26.10
|
27.50
|
26.91
|
21.16
|
1,269,200
|
|
|
2/2/2021
|
+1.15 / +4.67%
|
24.40
|
25.80
|
24.00
|
25.80
|
24.93
|
19.85
|
1,416,700
|
|
|
2/1/2021
|
-1.85 / -6.98%
|
26.50
|
26.80
|
24.65
|
24.65
|
25.31
|
18.96
|
1,288,100
|
|
|
1/29/2021
|
+0.45 / +1.73%
|
24.30
|
26.90
|
24.30
|
26.50
|
25.70
|
20.39
|
1,647,500
|
|
|
1/28/2021
|
-1.95 / -6.96%
|
26.05
|
26.60
|
26.05
|
26.05
|
26.05
|
20.04
|
1,480,400
|
|
|
1/27/2021
|
-1.75 / -5.88%
|
29.00
|
29.95
|
27.70
|
28.00
|
28.63
|
21.54
|
1,420,100
|
|
|
1/26/2021
|
-2.05 / -6.45%
|
31.20
|
31.50
|
29.75
|
29.75
|
30.59
|
22.89
|
1,099,700
|
|
|
1/25/2021
|
+0.10 / +0.32%
|
31.10
|
32.50
|
30.80
|
31.80
|
31.80
|
24.46
|
1,393,400
|
|
|
1/22/2021
|
-0.80 / -2.46%
|
32.40
|
32.45
|
31.60
|
31.70
|
32.02
|
24.39
|
1,325,900
|
|
|
1/21/2021
|
+1.30 / +4.17%
|
32.10
|
32.50
|
30.80
|
32.50
|
31.70
|
25.00
|
1,301,200
|
|
|
1/20/2021
|
-1.30 / -4.00%
|
32.20
|
32.55
|
30.25
|
31.20
|
30.74
|
24.00
|
1,991,800
|
|
|
1/19/2021
|
-2.40 / -6.88%
|
34.30
|
34.80
|
32.50
|
32.50
|
32.50
|
25.00
|
1,619,600
|
|
|
1/18/2021
|
-0.60 / -1.69%
|
35.50
|
35.60
|
34.80
|
34.90
|
35.07
|
26.85
|
1,154,800
|
|
|
1/15/2021
|
+0.60 / +1.72%
|
35.80
|
36.30
|
35.35
|
35.50
|
35.80
|
27.31
|
1,297,200
|
|
|
1/14/2021
|
+0.35 / +1.01%
|
34.55
|
35.10
|
34.00
|
34.90
|
34.57
|
26.85
|
1,499,500
|
|
|
1/13/2021
|
-0.10 / -0.29%
|
34.65
|
35.10
|
34.50
|
34.55
|
34.69
|
26.58
|
1,563,600
|
|
|
1/12/2021
|
+0.20 / +0.58%
|
34.45
|
35.30
|
34.00
|
34.65
|
34.52
|
26.66
|
1,135,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|