|
Closing price on 5/29/2019
|
|
| Open |
22.40 |
| High |
23.20 |
| Low |
22.05 |
| Volume |
542,370 |
| Split-adjusted Price |
14.87 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.85 / +3.80%
|
22.40
|
23.20
|
22.05
|
23.20
|
22.66
|
14.87
|
542,370
|
|
|
5/28/2019
|
-0.30 / -1.32%
|
22.55
|
22.60
|
22.25
|
22.35
|
22.32
|
14.33
|
110,490
|
|
|
5/27/2019
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.45
|
22.65
|
22.55
|
14.52
|
1,121,860
|
|
|
5/24/2019
|
-0.30 / -1.31%
|
22.65
|
22.85
|
22.50
|
22.65
|
22.61
|
14.52
|
127,150
|
|
|
5/23/2019
|
+0.15 / +0.66%
|
22.45
|
22.95
|
22.30
|
22.95
|
22.61
|
14.71
|
219,860
|
|
|
5/22/2019
|
-0.20 / -0.87%
|
23.15
|
23.15
|
22.60
|
22.80
|
22.83
|
14.62
|
142,710
|
|
|
5/21/2019
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.11
|
14.75
|
198,470
|
|
|
5/20/2019
|
+0.40 / +1.74%
|
23.10
|
23.50
|
22.90
|
23.40
|
23.27
|
15.00
|
148,580
|
|
|
5/17/2019
|
-0.40 / -1.71%
|
23.25
|
23.50
|
22.90
|
23.00
|
23.10
|
14.75
|
144,350
|
|
|
5/16/2019
|
-0.30 / -1.27%
|
23.75
|
23.90
|
23.40
|
23.40
|
23.54
|
15.00
|
129,620
|
|
|
5/15/2019
|
+1.00 / +4.41%
|
22.70
|
23.80
|
22.70
|
23.70
|
23.26
|
15.19
|
677,630
|
|
|
5/14/2019
|
0.00 / 0.00%
|
22.55
|
22.90
|
22.20
|
22.70
|
22.42
|
14.55
|
213,540
|
|
|
5/13/2019
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.66
|
14.55
|
267,030
|
|
|
5/10/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.87
|
14.68
|
88,180
|
|
|
5/9/2019
|
+0.90 / +4.09%
|
21.70
|
22.90
|
21.50
|
22.90
|
22.03
|
14.68
|
451,550
|
|
|
5/8/2019
|
-0.80 / -3.51%
|
22.50
|
22.50
|
21.85
|
22.00
|
22.07
|
14.10
|
567,880
|
|
|
5/7/2019
|
+0.10 / +0.44%
|
22.95
|
23.70
|
22.70
|
22.80
|
22.85
|
14.62
|
219,200
|
|
|
5/6/2019
|
-1.05 / -4.42%
|
22.80
|
23.50
|
22.60
|
22.70
|
22.81
|
14.55
|
280,940
|
|
|
5/3/2019
|
-0.45 / -1.86%
|
24.20
|
24.20
|
23.70
|
23.75
|
23.95
|
15.23
|
268,970
|
|
|
5/2/2019
|
-0.25 / -1.02%
|
24.90
|
24.95
|
24.10
|
24.20
|
24.26
|
15.51
|
259,530
|
|
|
4/26/2019
|
-0.10 / -0.41%
|
24.55
|
24.55
|
24.10
|
24.45
|
24.39
|
15.67
|
179,730
|
|
|
4/25/2019
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.78
|
15.74
|
273,060
|
|
|
4/24/2019
|
+0.95 / +3.95%
|
24.05
|
25.00
|
24.05
|
25.00
|
24.44
|
16.03
|
487,460
|
|
|
4/23/2019
|
-0.55 / -2.24%
|
24.60
|
24.70
|
24.05
|
24.05
|
24.30
|
15.42
|
177,300
|
|
|
4/22/2019
|
-0.60 / -2.38%
|
24.70
|
25.50
|
24.55
|
24.60
|
24.70
|
15.77
|
314,070
|
|
|
4/19/2019
|
+0.20 / +0.80%
|
25.00
|
25.60
|
25.00
|
25.20
|
25.29
|
16.16
|
217,990
|
|
|
4/18/2019
|
-1.05 / -4.03%
|
26.05
|
26.05
|
24.85
|
25.00
|
25.30
|
16.03
|
465,320
|
|
|
4/17/2019
|
-0.85 / -3.16%
|
26.90
|
27.00
|
26.05
|
26.05
|
26.63
|
16.70
|
1,016,180
|
|
|
4/16/2019
|
+0.10 / +0.37%
|
26.80
|
27.25
|
26.40
|
26.90
|
26.91
|
17.25
|
370,800
|
|
|
4/12/2019
|
+0.15 / +0.56%
|
26.65
|
27.05
|
26.60
|
26.80
|
26.85
|
17.18
|
430,720
|
|
|