|
Closing price on 3/12/2015
|
|
| Open |
30.10 |
| High |
30.10 |
| Low |
29.70 |
| Volume |
260 |
| Split-adjusted Price |
5.47 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2015
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
5.47
|
260
|
|
|
3/11/2015
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.60
|
30.00
|
30.00
|
5.53
|
2,380
|
|
|
3/10/2015
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.50
|
30.00
|
30.00
|
5.53
|
38,310
|
|
|
3/9/2015
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.50
|
30.00
|
30.00
|
5.53
|
4,710
|
|
|
3/6/2015
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
5.56
|
3,210
|
|
|
3/5/2015
|
-0.20 / -0.66%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
5.53
|
660
|
|
|
3/4/2015
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.20
|
5.56
|
1,910
|
|
|
3/3/2015
|
+0.60 / +2.03%
|
30.40
|
30.40
|
29.90
|
30.20
|
30.20
|
5.56
|
2,420
|
|
|
3/2/2015
|
-0.80 / -2.63%
|
30.00
|
30.20
|
29.50
|
29.60
|
29.60
|
5.45
|
1,210
|
|
|
2/27/2015
|
-0.10 / -0.33%
|
30.30
|
30.40
|
29.80
|
30.40
|
30.40
|
5.60
|
400
|
|
|
2/26/2015
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
5.62
|
10
|
|
|
2/25/2015
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
5.58
|
20
|
|
|
2/24/2015
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
5.58
|
10
|
|
|
2/13/2015
|
+0.80 / +2.72%
|
30.30
|
30.30
|
29.70
|
30.20
|
30.20
|
5.56
|
30
|
|
|
2/12/2015
|
-0.40 / -1.34%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.40
|
5.41
|
7,970
|
|
|
2/11/2015
|
0.00 / 0.00%
|
29.80
|
30.50
|
29.00
|
29.80
|
29.80
|
5.49
|
3,680
|
|
|
2/10/2015
|
+0.50 / +1.71%
|
29.30
|
29.80
|
29.30
|
29.80
|
29.80
|
5.49
|
13,670
|
|
|
2/9/2015
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
5.40
|
1,000
|
|
|
2/6/2015
|
-0.60 / -2.01%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.30
|
5.40
|
3,190
|
|
|
2/5/2015
|
+0.30 / +1.01%
|
29.60
|
29.90
|
29.60
|
29.90
|
29.90
|
5.51
|
3,530
|
|
|
2/4/2015
|
+1.60 / +5.71%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.60
|
5.45
|
160
|
|
|
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
|
|
|