|
Closing price on 6/11/2015
|
|
| Open |
34.70 |
| High |
35.60 |
| Low |
34.30 |
| Volume |
17,530 |
| Split-adjusted Price |
6.41 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
+0.10 / +0.29%
|
34.70
|
35.60
|
34.30
|
34.80
|
34.63
|
6.41
|
17,530
|
|
|
6/10/2015
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.70
|
34.70
|
34.72
|
6.39
|
4,810
|
|
|
6/9/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.91
|
6.41
|
2,320
|
|
|
6/8/2015
|
+0.30 / +0.87%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.61
|
6.41
|
9,130
|
|
|
6/5/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
6.35
|
5,280
|
|
|
6/4/2015
|
+0.10 / +0.29%
|
34.50
|
35.80
|
34.40
|
34.50
|
34.48
|
6.35
|
10,730
|
|
|
6/3/2015
|
-0.40 / -1.15%
|
34.60
|
34.60
|
34.40
|
34.40
|
34.51
|
6.34
|
7,620
|
|
|
6/2/2015
|
+0.30 / +0.87%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.59
|
6.41
|
12,170
|
|
|
6/1/2015
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.64
|
6.35
|
23,500
|
|
|
5/29/2015
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.00
|
34.60
|
34.26
|
6.37
|
17,890
|
|
|
5/28/2015
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.40
|
6.34
|
1,010
|
|
|
5/27/2015
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.00
|
34.30
|
34.38
|
6.32
|
7,640
|
|
|
5/26/2015
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.00
|
34.50
|
34.38
|
6.35
|
4,480
|
|
|
5/25/2015
|
-0.20 / -0.57%
|
35.00
|
35.80
|
34.50
|
34.70
|
35.00
|
6.39
|
1,800
|
|
|
5/22/2015
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.10
|
34.90
|
34.30
|
6.43
|
10,030
|
|
|
5/21/2015
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
6.43
|
500
|
|
|
5/20/2015
|
+0.30 / +0.87%
|
35.50
|
35.50
|
33.50
|
34.90
|
34.96
|
6.43
|
2,460
|
|
|
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
|
|
|