|
Closing price on 3/3/2020
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
1,250,360 |
| Split-adjusted Price |
13.17 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2020
|
+0.55 / +3.47%
|
15.85
|
16.40
|
15.60
|
16.40
|
16.07
|
10.51
|
320,840
|
|
|
2/6/2020
|
+0.55 / +3.59%
|
15.30
|
15.85
|
15.10
|
15.85
|
15.54
|
10.16
|
275,390
|
|
|
2/5/2020
|
+0.20 / +1.32%
|
15.10
|
15.45
|
15.05
|
15.30
|
15.19
|
9.81
|
337,950
|
|
|
2/4/2020
|
+0.05 / +0.33%
|
15.05
|
15.40
|
14.90
|
15.10
|
15.07
|
9.68
|
309,260
|
|
|
2/3/2020
|
-0.95 / -5.94%
|
14.90
|
15.40
|
14.90
|
15.05
|
14.97
|
9.65
|
444,200
|
|
|
1/31/2020
|
-0.40 / -2.44%
|
16.15
|
16.40
|
15.70
|
16.00
|
16.06
|
10.26
|
256,720
|
|
|
1/30/2020
|
-0.65 / -3.81%
|
16.70
|
16.95
|
16.30
|
16.40
|
16.57
|
10.51
|
338,440
|
|
|
1/22/2020
|
+0.50 / +3.02%
|
16.35
|
17.30
|
16.35
|
17.05
|
17.01
|
10.93
|
299,930
|
|
|
1/21/2020
|
+0.70 / +4.42%
|
16.00
|
16.70
|
15.95
|
16.55
|
16.37
|
10.61
|
500,290
|
|
|
1/20/2020
|
+0.50 / +3.26%
|
15.40
|
15.90
|
15.20
|
15.85
|
15.65
|
10.16
|
114,920
|
|
|
1/17/2020
|
+0.15 / +0.99%
|
15.10
|
15.35
|
15.05
|
15.35
|
15.21
|
9.84
|
96,990
|
|
|
1/16/2020
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.05
|
15.20
|
15.15
|
9.74
|
68,000
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.10
|
15.30
|
15.21
|
9.81
|
468,650
|
|
|