|
Closing price on 5/12/2016
|
|
| Open |
49.10 |
| High |
49.70 |
| Low |
48.70 |
| Volume |
1,606,120 |
| Split-adjusted Price |
12.81 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
+0.80 / +1.65%
|
49.10
|
49.70
|
48.70
|
49.20
|
49.23
|
12.81
|
1,606,120
|
|
|
5/11/2016
|
+0.40 / +0.83%
|
48.00
|
49.50
|
48.00
|
48.40
|
48.73
|
12.60
|
844,500
|
|
|
5/10/2016
|
0.00 / 0.00%
|
47.30
|
48.20
|
46.80
|
48.00
|
47.32
|
12.49
|
467,920
|
|
|
5/9/2016
|
-1.00 / -2.04%
|
48.50
|
48.60
|
47.40
|
48.00
|
48.05
|
12.49
|
496,600
|
|
|
5/6/2016
|
-1.00 / -2.00%
|
49.50
|
50.50
|
47.00
|
49.00
|
49.50
|
12.75
|
455,190
|
|
|
5/5/2016
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.50
|
50.00
|
50.02
|
13.01
|
615,810
|
|
|
5/4/2016
|
+1.10 / +2.25%
|
48.90
|
51.00
|
48.50
|
50.00
|
49.99
|
13.01
|
1,116,420
|
|
|
4/29/2016
|
+2.00 / +4.26%
|
47.00
|
49.50
|
46.90
|
48.90
|
48.11
|
12.73
|
736,485
|
|
|
4/28/2016
|
-0.50 / -1.05%
|
47.60
|
47.60
|
46.70
|
46.90
|
47.25
|
12.21
|
199,890
|
|
|
4/27/2016
|
-0.50 / -1.04%
|
47.90
|
48.20
|
47.40
|
47.40
|
47.69
|
12.34
|
168,990
|
|
|
4/26/2016
|
+0.40 / +0.84%
|
47.50
|
48.60
|
47.50
|
47.90
|
48.07
|
12.47
|
283,920
|
|
|
4/25/2016
|
-0.50 / -1.04%
|
48.60
|
48.60
|
47.40
|
47.50
|
47.61
|
12.36
|
230,010
|
|
|
4/22/2016
|
+0.80 / +1.69%
|
47.70
|
48.20
|
47.10
|
48.00
|
47.78
|
12.49
|
235,640
|
|
|
4/21/2016
|
+1.00 / +2.16%
|
47.00
|
47.60
|
46.20
|
47.20
|
46.83
|
12.28
|
322,730
|
|
|
4/20/2016
|
+0.40 / +0.87%
|
46.00
|
46.70
|
45.80
|
46.20
|
46.17
|
12.02
|
261,610
|
|
|
4/19/2016
|
-2.30 / -4.78%
|
47.60
|
48.00
|
45.00
|
45.80
|
47.22
|
11.92
|
545,940
|
|
|
4/15/2016
|
-0.70 / -1.43%
|
48.40
|
49.60
|
47.70
|
48.10
|
48.62
|
12.52
|
340,340
|
|
|
4/14/2016
|
+1.30 / +2.74%
|
47.50
|
48.80
|
47.00
|
48.80
|
48.23
|
12.70
|
297,530
|
|
|
4/13/2016
|
-0.70 / -1.45%
|
48.00
|
48.80
|
47.00
|
47.50
|
47.86
|
12.36
|
409,790
|
|
|
4/12/2016
|
+0.60 / +1.26%
|
47.50
|
49.70
|
46.50
|
48.20
|
48.64
|
12.55
|
631,010
|
|
|
4/11/2016
|
+3.00 / +6.73%
|
45.40
|
47.70
|
45.20
|
47.60
|
47.05
|
12.39
|
750,830
|
|
|
4/8/2016
|
+1.40 / +3.24%
|
43.40
|
44.70
|
42.80
|
44.60
|
44.08
|
11.61
|
757,780
|
|
|
4/7/2016
|
+1.10 / +2.61%
|
42.00
|
43.30
|
42.00
|
43.20
|
42.83
|
11.24
|
627,740
|
|
|
4/6/2016
|
+0.30 / +0.72%
|
42.00
|
42.70
|
41.90
|
42.10
|
42.12
|
10.96
|
159,440
|
|
|
4/5/2016
|
-0.50 / -1.18%
|
42.00
|
42.30
|
41.70
|
41.80
|
41.91
|
10.88
|
167,280
|
|
|
4/4/2016
|
+0.30 / +0.71%
|
42.00
|
42.50
|
41.70
|
42.30
|
42.05
|
11.01
|
1,208,700
|
|
|
4/1/2016
|
-0.40 / -0.94%
|
42.50
|
42.50
|
41.70
|
42.00
|
42.00
|
10.93
|
124,750
|
|
|
3/31/2016
|
+0.60 / +1.44%
|
42.30
|
43.80
|
41.80
|
42.40
|
42.79
|
11.04
|
529,100
|
|
|
3/30/2016
|
+0.70 / +1.70%
|
41.00
|
42.00
|
40.70
|
41.80
|
41.51
|
10.88
|
368,650
|
|
|
3/29/2016
|
-1.30 / -3.07%
|
42.40
|
42.60
|
41.10
|
41.10
|
42.07
|
10.70
|
383,860
|
|
|