|
Closing price on 3/20/2020
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.10 |
| Volume |
834,510 |
| Split-adjusted Price |
9.30 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.30 / -2.03%
|
14.70
|
14.75
|
14.10
|
14.50
|
14.34
|
9.30
|
834,510
|
|
|
3/19/2020
|
-0.40 / -2.63%
|
14.85
|
14.85
|
14.15
|
14.80
|
14.29
|
9.49
|
1,197,660
|
|
|
3/18/2020
|
0.00 / 0.00%
|
15.20
|
15.90
|
14.80
|
15.20
|
15.38
|
9.74
|
654,520
|
|
|
3/17/2020
|
-0.05 / -0.33%
|
14.20
|
15.20
|
14.20
|
15.20
|
14.35
|
9.74
|
1,352,510
|
|
|
3/16/2020
|
-1.10 / -6.73%
|
16.25
|
16.25
|
15.25
|
15.25
|
15.36
|
9.78
|
741,600
|
|
|
3/13/2020
|
+0.60 / +3.81%
|
14.65
|
16.35
|
14.65
|
16.35
|
15.11
|
10.48
|
1,247,730
|
|
|
3/12/2020
|
-1.15 / -6.80%
|
15.85
|
16.00
|
15.75
|
15.75
|
15.76
|
10.10
|
598,300
|
|
|
3/11/2020
|
-0.75 / -4.25%
|
17.70
|
18.60
|
16.45
|
16.90
|
17.00
|
10.83
|
1,663,780
|
|
|
3/10/2020
|
-1.25 / -6.61%
|
17.70
|
18.80
|
17.60
|
17.65
|
17.77
|
11.32
|
1,585,550
|
|
|
3/9/2020
|
-1.40 / -6.90%
|
19.00
|
19.40
|
18.90
|
18.90
|
18.93
|
12.12
|
790,180
|
|
|
3/6/2020
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
20.30
|
20.14
|
13.01
|
933,380
|
|
|
3/5/2020
|
-0.40 / -1.93%
|
20.95
|
21.15
|
20.30
|
20.30
|
20.77
|
13.01
|
1,162,600
|
|
|
3/4/2020
|
+0.15 / +0.73%
|
20.25
|
21.50
|
20.25
|
20.70
|
20.89
|
13.27
|
1,390,350
|
|
|
3/3/2020
|
+0.05 / +0.24%
|
20.80
|
20.90
|
20.20
|
20.55
|
20.52
|
13.17
|
1,250,360
|
|
|
3/2/2020
|
+0.85 / +4.33%
|
20.00
|
20.90
|
19.95
|
20.50
|
20.48
|
13.14
|
1,124,140
|
|
|
2/28/2020
|
+0.50 / +2.61%
|
18.80
|
19.65
|
18.40
|
19.65
|
19.08
|
12.60
|
1,457,630
|
|
|
2/27/2020
|
+0.65 / +3.51%
|
18.80
|
19.15
|
18.45
|
19.15
|
18.89
|
12.28
|
1,139,760
|
|
|
2/26/2020
|
+0.20 / +1.09%
|
17.60
|
18.85
|
17.60
|
18.50
|
18.27
|
11.86
|
906,550
|
|
|
2/25/2020
|
+0.50 / +2.81%
|
17.30
|
18.30
|
16.90
|
18.30
|
17.50
|
11.73
|
1,297,190
|
|
|
2/24/2020
|
-1.30 / -6.81%
|
18.30
|
18.85
|
17.80
|
17.80
|
18.33
|
11.41
|
1,285,450
|
|
|
2/21/2020
|
+0.05 / +0.26%
|
19.05
|
19.85
|
18.85
|
19.10
|
19.40
|
12.24
|
1,666,720
|
|
|
2/20/2020
|
+1.20 / +6.72%
|
17.95
|
19.05
|
17.95
|
19.05
|
18.67
|
12.21
|
1,598,780
|
|
|
2/19/2020
|
+0.30 / +1.71%
|
17.65
|
17.90
|
17.55
|
17.85
|
17.71
|
11.44
|
951,020
|
|
|
2/18/2020
|
-0.45 / -2.50%
|
18.15
|
18.15
|
17.55
|
17.55
|
17.92
|
11.25
|
1,080,800
|
|
|
2/17/2020
|
+0.85 / +4.96%
|
17.20
|
18.10
|
17.00
|
18.00
|
17.62
|
11.54
|
1,188,290
|
|
|
2/14/2020
|
+0.55 / +3.31%
|
16.60
|
17.20
|
16.50
|
17.15
|
16.95
|
10.99
|
722,770
|
|
|
2/13/2020
|
-0.35 / -2.06%
|
16.95
|
16.95
|
16.50
|
16.60
|
16.67
|
10.64
|
891,260
|
|
|
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
|
|
|
|