|
Closing price on 5/4/2020
|
|
| Open |
18.40 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
561,510 |
| Split-adjusted Price |
11.35 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
+0.35 / +2.39%
|
14.80
|
15.25
|
14.70
|
15.00
|
14.93
|
9.62
|
895,670
|
|
|
4/14/2020
|
-0.40 / -2.66%
|
15.05
|
15.25
|
14.60
|
14.65
|
14.88
|
9.39
|
677,830
|
|
|
4/13/2020
|
+0.45 / +3.08%
|
14.60
|
15.45
|
14.45
|
15.05
|
14.94
|
9.65
|
708,440
|
|
|
4/10/2020
|
+0.60 / +4.29%
|
14.60
|
14.95
|
14.20
|
14.60
|
14.66
|
9.36
|
1,275,110
|
|
|
4/9/2020
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.72
|
8.98
|
681,580
|
|
|
4/8/2020
|
-0.25 / -1.87%
|
13.15
|
13.70
|
12.75
|
13.10
|
13.04
|
8.40
|
390,040
|
|
|
4/7/2020
|
-0.35 / -2.55%
|
13.80
|
13.90
|
13.35
|
13.35
|
13.62
|
8.56
|
592,600
|
|
|
4/6/2020
|
+0.60 / +4.58%
|
13.50
|
14.00
|
13.30
|
13.70
|
13.72
|
8.78
|
993,780
|
|
|
4/3/2020
|
+0.75 / +6.07%
|
12.35
|
13.10
|
12.35
|
13.10
|
12.84
|
8.40
|
501,180
|
|
|
4/1/2020
|
+0.15 / +1.23%
|
11.70
|
12.45
|
11.70
|
12.35
|
12.25
|
7.92
|
523,710
|
|
|
3/31/2020
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.35
|
12.20
|
12.06
|
7.82
|
1,312,960
|
|
|
3/30/2020
|
-0.10 / -0.81%
|
11.55
|
12.20
|
11.45
|
12.20
|
11.81
|
7.82
|
1,124,540
|
|
|
3/27/2020
|
-0.30 / -2.38%
|
12.60
|
12.80
|
11.75
|
12.30
|
12.20
|
7.89
|
748,610
|
|
|
3/26/2020
|
-0.60 / -4.55%
|
12.80
|
13.20
|
12.60
|
12.60
|
12.80
|
8.08
|
566,260
|
|
|
3/25/2020
|
+0.60 / +4.76%
|
13.40
|
13.45
|
13.00
|
13.20
|
13.27
|
8.46
|
931,920
|
|
|
3/24/2020
|
-0.90 / -6.67%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.62
|
8.08
|
1,704,220
|
|
|
3/23/2020
|
-1.00 / -6.90%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.52
|
8.65
|
615,790
|
|
|
3/20/2020
|
-0.30 / -2.03%
|
14.70
|
14.75
|
14.10
|
14.50
|
14.34
|
9.30
|
834,510
|
|
|
3/19/2020
|
-0.40 / -2.63%
|
14.85
|
14.85
|
14.15
|
14.80
|
14.29
|
9.49
|
1,197,660
|
|
|