|
Closing price on 3/23/2021
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
34.00 |
| Volume |
1,672,400 |
| Split-adjusted Price |
26.46 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-1.30 / -3.64%
|
35.70
|
35.70
|
34.00
|
34.40
|
35.02
|
26.46
|
1,672,400
|
|
|
3/22/2021
|
+1.50 / +4.39%
|
34.50
|
35.90
|
34.10
|
35.70
|
35.27
|
27.46
|
4,967,500
|
|
|
3/19/2021
|
+0.35 / +1.03%
|
33.60
|
34.45
|
33.45
|
34.20
|
33.98
|
26.31
|
1,273,400
|
|
|
3/18/2021
|
+0.15 / +0.45%
|
33.90
|
34.00
|
33.30
|
33.85
|
33.66
|
26.04
|
1,227,700
|
|
|
3/17/2021
|
-0.30 / -0.88%
|
33.70
|
33.95
|
33.35
|
33.70
|
33.58
|
25.93
|
1,244,500
|
|
|
3/16/2021
|
-0.50 / -1.45%
|
34.80
|
34.80
|
33.50
|
34.00
|
34.09
|
26.16
|
1,089,100
|
|
|
3/15/2021
|
+0.30 / +0.88%
|
34.20
|
34.95
|
34.15
|
34.50
|
34.43
|
26.54
|
1,168,200
|
|
|
3/12/2021
|
+0.40 / +1.18%
|
34.00
|
34.90
|
33.90
|
34.20
|
34.58
|
26.31
|
2,815,100
|
|
|
3/11/2021
|
+0.75 / +2.27%
|
33.90
|
33.90
|
33.10
|
33.80
|
33.41
|
26.00
|
918,400
|
|
|
3/10/2021
|
-0.45 / -1.34%
|
33.50
|
33.60
|
32.95
|
33.05
|
33.24
|
25.43
|
1,108,000
|
|
|
3/9/2021
|
-0.40 / -1.18%
|
33.10
|
33.80
|
32.75
|
33.50
|
33.20
|
25.77
|
1,216,900
|
|
|
3/8/2021
|
+0.20 / +0.59%
|
33.70
|
34.50
|
32.90
|
33.90
|
33.53
|
26.08
|
1,778,000
|
|
|
3/5/2021
|
-0.30 / -0.88%
|
33.40
|
33.85
|
32.10
|
33.70
|
32.99
|
25.93
|
1,580,100
|
|
|
3/4/2021
|
-1.45 / -4.09%
|
35.45
|
35.45
|
33.00
|
34.00
|
33.72
|
26.16
|
3,796,500
|
|
|
3/3/2021
|
+1.35 / +3.96%
|
34.20
|
35.85
|
33.90
|
35.45
|
35.12
|
27.27
|
3,202,600
|
|
|
3/2/2021
|
-0.10 / -0.29%
|
34.20
|
34.50
|
33.75
|
34.10
|
34.01
|
26.23
|
1,875,500
|
|
|
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
|
|
|
|