|
Closing price on 3/26/2014
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
28.80 |
| Volume |
56,210 |
| Split-adjusted Price |
4.76 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-1.00 / -3.36%
|
30.80
|
30.80
|
28.80
|
28.80
|
28.80
|
4.76
|
56,210
|
|
|
3/25/2014
|
+0.70 / +2.41%
|
29.20
|
30.90
|
29.20
|
29.80
|
29.80
|
4.93
|
118,460
|
|
|
3/24/2014
|
-0.20 / -0.68%
|
29.30
|
29.50
|
29.10
|
29.10
|
29.10
|
4.81
|
27,440
|
|
|
3/21/2014
|
+0.80 / +2.81%
|
28.50
|
29.40
|
28.50
|
29.30
|
29.30
|
4.84
|
37,510
|
|
|
3/20/2014
|
-0.90 / -3.06%
|
29.30
|
29.30
|
28.50
|
28.50
|
28.50
|
4.71
|
57,480
|
|
|
3/19/2014
|
+0.80 / +2.80%
|
28.60
|
29.50
|
28.50
|
29.40
|
29.40
|
4.86
|
24,990
|
|
|
3/18/2014
|
+0.20 / +0.70%
|
28.60
|
29.00
|
28.40
|
28.60
|
28.60
|
4.73
|
50,930
|
|
|
3/17/2014
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.40
|
4.69
|
9,210
|
|
|
3/14/2014
|
+0.20 / +0.71%
|
28.20
|
28.60
|
27.50
|
28.40
|
28.40
|
4.69
|
47,250
|
|
|
3/13/2014
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.90
|
28.20
|
28.20
|
4.66
|
4,240
|
|
|
3/12/2014
|
+0.30 / +1.08%
|
28.00
|
29.00
|
27.90
|
28.20
|
28.20
|
4.66
|
53,800
|
|
|
3/11/2014
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.70
|
27.90
|
27.90
|
4.61
|
77,260
|
|
|
3/10/2014
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.80
|
28.00
|
28.00
|
4.63
|
19,410
|
|
|
3/7/2014
|
+0.10 / +0.36%
|
27.70
|
28.40
|
27.70
|
27.80
|
27.80
|
4.60
|
31,520
|
|
|
3/6/2014
|
-0.70 / -2.46%
|
28.80
|
28.80
|
27.70
|
27.70
|
27.70
|
4.58
|
13,570
|
|
|
3/5/2014
|
+0.10 / +0.35%
|
29.80
|
29.80
|
27.90
|
28.40
|
28.40
|
4.69
|
4,630
|
|
|
3/4/2014
|
-0.20 / -0.70%
|
27.40
|
28.40
|
27.30
|
28.30
|
28.30
|
4.68
|
13,200
|
|
|
3/3/2014
|
-1.00 / -3.39%
|
29.90
|
29.90
|
27.50
|
28.50
|
28.50
|
4.71
|
35,150
|
|
|
2/28/2014
|
0.00 / 0.00%
|
29.90
|
30.40
|
29.00
|
29.50
|
29.50
|
4.88
|
10,920
|
|
|
2/27/2014
|
-1.10 / -3.59%
|
30.00
|
30.00
|
28.80
|
29.50
|
29.50
|
4.88
|
27,040
|
|
|
2/26/2014
|
-0.10 / -0.33%
|
30.70
|
30.80
|
29.80
|
30.60
|
30.60
|
5.06
|
34,790
|
|
|
2/25/2014
|
+0.70 / +2.33%
|
30.00
|
31.40
|
30.00
|
30.70
|
30.70
|
5.07
|
74,900
|
|
|
2/24/2014
|
0.00 / 0.00%
|
29.30
|
31.00
|
29.30
|
30.00
|
30.00
|
4.96
|
11,930
|
|
|
2/21/2014
|
+0.50 / +1.69%
|
29.60
|
30.00
|
29.50
|
30.00
|
30.00
|
4.96
|
23,680
|
|
|
2/20/2014
|
-0.30 / -1.01%
|
29.90
|
31.20
|
29.00
|
29.50
|
29.50
|
4.88
|
82,430
|
|
|
2/19/2014
|
+1.90 / +6.81%
|
28.10
|
29.80
|
28.00
|
29.80
|
29.80
|
4.93
|
192,760
|
|
|
2/18/2014
|
+0.40 / +1.45%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.90
|
4.61
|
62,580
|
|
|
2/17/2014
|
0.00 / 0.00%
|
27.30
|
27.90
|
27.30
|
27.50
|
27.50
|
4.55
|
48,490
|
|
|
2/14/2014
|
-0.20 / -0.72%
|
27.80
|
28.50
|
27.30
|
27.50
|
27.50
|
4.55
|
47,970
|
|
|
2/13/2014
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.50
|
27.70
|
27.70
|
4.58
|
21,600
|
|
|