|
Closing price on 5/19/2015
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
34.20 |
| Volume |
3,690 |
| Split-adjusted Price |
6.37 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
+0.40 / +1.17%
|
34.90
|
34.90
|
34.20
|
34.60
|
34.42
|
6.37
|
3,690
|
|
|
5/18/2015
|
-0.50 / -1.44%
|
34.20
|
35.20
|
34.20
|
34.20
|
34.31
|
6.30
|
3,410
|
|
|
5/15/2015
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.50
|
34.70
|
34.87
|
6.39
|
1,950
|
|
|
5/14/2015
|
-0.10 / -0.29%
|
34.50
|
34.70
|
34.30
|
34.70
|
34.40
|
6.39
|
5,000
|
|
|
5/13/2015
|
-0.10 / -0.29%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.65
|
6.41
|
1,600
|
|
|
5/12/2015
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
6.43
|
520
|
|
|
5/11/2015
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.50
|
34.90
|
34.69
|
6.43
|
68,900
|
|
|
5/8/2015
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.90
|
35.00
|
34.94
|
6.45
|
4,150
|
|
|
5/7/2015
|
+0.70 / +2.05%
|
34.30
|
35.40
|
34.30
|
34.90
|
34.98
|
6.43
|
27,900
|
|
|
5/6/2015
|
+0.20 / +0.59%
|
34.00
|
34.70
|
34.00
|
34.20
|
34.11
|
6.30
|
72,350
|
|
|
5/5/2015
|
-0.20 / -0.58%
|
34.00
|
34.00
|
33.90
|
34.00
|
33.98
|
6.26
|
7,880
|
|
|
5/4/2015
|
+0.20 / +0.59%
|
34.60
|
35.00
|
33.00
|
34.20
|
33.77
|
6.30
|
3,820
|
|
|
4/27/2015
|
+0.40 / +1.19%
|
34.20
|
34.50
|
33.50
|
34.00
|
33.78
|
6.26
|
5,210
|
|
|
4/24/2015
|
+0.50 / +1.51%
|
33.50
|
34.50
|
33.10
|
33.60
|
33.47
|
6.19
|
9,770
|
|
|
4/23/2015
|
+0.10 / +0.30%
|
33.30
|
33.40
|
33.00
|
33.10
|
33.07
|
6.10
|
8,890
|
|
|
4/22/2015
|
0.00 / 0.00%
|
33.00
|
33.30
|
33.00
|
33.00
|
33.01
|
6.08
|
13,360
|
|
|
4/21/2015
|
+0.50 / +1.54%
|
33.40
|
33.90
|
32.50
|
33.00
|
32.83
|
6.08
|
17,300
|
|
|
4/20/2015
|
+0.50 / +1.56%
|
33.00
|
33.60
|
32.00
|
32.50
|
32.52
|
5.99
|
12,670
|
|
|
4/17/2015
|
-0.50 / -1.54%
|
32.50
|
32.70
|
32.00
|
32.00
|
32.24
|
5.89
|
9,150
|
|
|
4/16/2015
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.40
|
32.50
|
32.49
|
5.99
|
9,080
|
|
|
4/15/2015
|
+0.50 / +1.56%
|
30.80
|
32.50
|
30.80
|
32.50
|
31.40
|
5.99
|
9,330
|
|
|
4/14/2015
|
+1.50 / +4.92%
|
30.40
|
32.00
|
30.00
|
32.00
|
30.80
|
5.89
|
56,980
|
|
|
4/13/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
5.62
|
500
|
|
|
4/10/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.56
|
5.62
|
3,240
|
|
|
4/9/2015
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.20
|
30.50
|
30.28
|
5.62
|
3,600
|
|
|
4/8/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
5.60
|
840
|
|
|
4/7/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.30
|
30.40
|
30.38
|
5.60
|
6,960
|
|
|
4/6/2015
|
0.00 / 0.00%
|
30.40
|
30.50
|
29.50
|
30.40
|
30.41
|
5.60
|
28,810
|
|
|
4/3/2015
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.08
|
5.60
|
7,180
|
|
|
4/2/2015
|
+0.20 / +0.67%
|
30.20
|
30.40
|
29.70
|
30.00
|
29.96
|
5.53
|
4,940
|
|
|