|
Closing price on 3/5/2014
|
|
| Open |
29.80 |
| High |
29.80 |
| Low |
27.90 |
| Volume |
4,630 |
| Split-adjusted Price |
4.69 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2014
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.60
|
27.90
|
27.90
|
4.61
|
64,990
|
|
|
2/11/2014
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.60
|
27.80
|
27.80
|
4.60
|
74,880
|
|
|
2/10/2014
|
+0.20 / +0.72%
|
27.60
|
27.80
|
27.50
|
27.80
|
27.80
|
4.60
|
31,920
|
|
|
2/7/2014
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.60
|
4.56
|
21,550
|
|
|
2/6/2014
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.40
|
27.80
|
27.80
|
4.60
|
107,770
|
|
|
1/27/2014
|
-0.10 / -0.36%
|
27.70
|
27.90
|
27.40
|
27.90
|
27.90
|
4.61
|
89,280
|
|
|
1/24/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.80
|
28.00
|
28.00
|
4.63
|
173,960
|
|
|
1/23/2014
|
+0.50 / +1.82%
|
27.90
|
28.20
|
27.80
|
28.00
|
28.00
|
4.63
|
118,060
|
|
|
1/22/2014
|
+1.20 / +4.56%
|
26.90
|
28.00
|
26.40
|
27.50
|
27.50
|
4.55
|
255,710
|
|
|
1/21/2014
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.90
|
26.30
|
26.30
|
4.35
|
195,200
|
|
|
1/20/2014
|
+1.30 / +5.26%
|
24.70
|
26.40
|
24.70
|
26.00
|
26.00
|
4.30
|
144,690
|
|
|
1/17/2014
|
+0.50 / +2.07%
|
24.20
|
25.40
|
24.00
|
24.70
|
24.70
|
4.08
|
180,600
|
|
|
1/16/2014
|
+0.20 / +0.83%
|
24.10
|
24.20
|
23.90
|
24.20
|
24.20
|
4.00
|
30,670
|
|
|
1/15/2014
|
+0.30 / +1.27%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.00
|
3.97
|
72,020
|
|
|
1/14/2014
|
+1.20 / +5.33%
|
22.50
|
23.70
|
22.50
|
23.70
|
23.70
|
3.92
|
64,980
|
|
|