|
Closing price on 5/29/2020
|
|
| Open |
22.65 |
| High |
24.20 |
| Low |
22.45 |
| Volume |
1,543,320 |
| Split-adjusted Price |
15.51 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+1.55 / +6.84%
|
22.65
|
24.20
|
22.45
|
24.20
|
23.41
|
15.51
|
1,543,320
|
|
|
5/28/2020
|
+0.65 / +2.95%
|
22.00
|
22.90
|
21.85
|
22.65
|
22.37
|
14.52
|
1,089,670
|
|
|
5/27/2020
|
-0.80 / -3.51%
|
22.80
|
23.15
|
21.90
|
22.00
|
22.60
|
14.10
|
2,095,750
|
|
|
5/26/2020
|
-0.35 / -1.51%
|
23.15
|
23.20
|
22.50
|
22.80
|
22.82
|
14.62
|
1,310,910
|
|
|
5/25/2020
|
+1.35 / +6.19%
|
21.80
|
23.20
|
21.80
|
23.15
|
22.64
|
14.84
|
1,773,730
|
|
|
5/22/2020
|
+1.40 / +6.86%
|
20.55
|
21.80
|
20.40
|
21.80
|
21.47
|
13.98
|
2,550,630
|
|
|
5/21/2020
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.30
|
20.40
|
20.61
|
13.08
|
1,266,730
|
|
|
5/20/2020
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.23
|
13.08
|
489,120
|
|
|
5/19/2020
|
-0.30 / -1.47%
|
21.00
|
21.20
|
20.10
|
20.10
|
20.62
|
12.89
|
840,200
|
|
|
5/18/2020
|
+0.95 / +4.88%
|
19.30
|
20.40
|
19.30
|
20.40
|
19.89
|
13.08
|
765,270
|
|
|
5/15/2020
|
-0.75 / -3.71%
|
20.35
|
20.50
|
19.15
|
19.45
|
19.71
|
12.47
|
1,114,720
|
|
|
5/14/2020
|
-0.50 / -2.42%
|
20.50
|
20.95
|
19.90
|
20.20
|
20.41
|
12.95
|
1,019,810
|
|
|
5/13/2020
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.20
|
20.70
|
20.74
|
13.27
|
1,180,830
|
|
|
5/12/2020
|
-0.20 / -0.96%
|
20.55
|
21.30
|
20.00
|
20.60
|
20.81
|
13.21
|
1,112,990
|
|
|
5/11/2020
|
+0.75 / +3.74%
|
20.50
|
20.85
|
20.00
|
20.80
|
20.53
|
13.33
|
1,023,990
|
|
|
5/8/2020
|
+0.85 / +4.43%
|
19.65
|
20.50
|
19.60
|
20.05
|
20.21
|
12.85
|
2,135,410
|
|
|
5/7/2020
|
+0.35 / +1.86%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.15
|
12.31
|
1,556,380
|
|
|
5/6/2020
|
+0.55 / +3.01%
|
18.30
|
18.90
|
18.30
|
18.85
|
18.72
|
12.08
|
1,149,770
|
|
|
5/5/2020
|
+0.60 / +3.39%
|
18.00
|
18.30
|
17.60
|
18.30
|
18.08
|
11.73
|
592,530
|
|
|
5/4/2020
|
-0.80 / -4.32%
|
18.40
|
18.60
|
17.70
|
17.70
|
18.14
|
11.35
|
561,510
|
|
|
4/29/2020
|
+0.20 / +1.09%
|
18.30
|
18.65
|
17.90
|
18.50
|
18.14
|
11.86
|
937,780
|
|
|
4/28/2020
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.28
|
11.73
|
950,520
|
|
|
4/27/2020
|
+0.35 / +1.91%
|
18.50
|
19.25
|
18.50
|
18.70
|
18.94
|
11.99
|
1,100,110
|
|
|
4/24/2020
|
-0.25 / -1.34%
|
18.40
|
18.70
|
17.80
|
18.35
|
18.20
|
11.76
|
1,381,090
|
|
|
4/23/2020
|
-0.30 / -1.59%
|
19.95
|
19.95
|
18.60
|
18.60
|
19.37
|
11.92
|
1,203,140
|
|
|
4/22/2020
|
+1.20 / +6.78%
|
17.20
|
18.90
|
17.10
|
18.90
|
18.28
|
12.12
|
1,542,590
|
|
|
4/21/2020
|
+0.80 / +4.73%
|
18.05
|
18.05
|
16.90
|
17.70
|
17.91
|
11.35
|
3,777,960
|
|
|
4/20/2020
|
+1.10 / +6.96%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.77
|
10.83
|
512,940
|
|
|
4/17/2020
|
+0.30 / +1.94%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.84
|
10.13
|
703,040
|
|
|
4/16/2020
|
+0.50 / +3.33%
|
14.80
|
15.65
|
14.65
|
15.50
|
15.29
|
9.94
|
879,990
|
|
|
|