|
Closing price on 6/11/2019
|
|
| Open |
21.90 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
546,630 |
| Split-adjusted Price |
14.23 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
+0.55 / +2.54%
|
21.90
|
22.40
|
21.60
|
22.20
|
21.99
|
14.23
|
546,630
|
|
|
6/10/2019
|
+0.15 / +0.70%
|
21.70
|
21.80
|
21.55
|
21.65
|
21.68
|
13.88
|
349,170
|
|
|
6/7/2019
|
+0.20 / +0.94%
|
21.20
|
21.90
|
21.20
|
21.50
|
21.40
|
13.78
|
262,890
|
|
|
6/6/2019
|
0.00 / 0.00%
|
20.50
|
21.30
|
20.50
|
21.30
|
20.96
|
13.66
|
423,390
|
|
|
6/5/2019
|
-0.20 / -0.93%
|
21.70
|
22.10
|
20.75
|
21.30
|
21.21
|
13.66
|
520,270
|
|
|
6/4/2019
|
-0.70 / -3.15%
|
22.10
|
22.25
|
21.50
|
21.50
|
21.87
|
13.78
|
308,000
|
|
|
6/3/2019
|
-0.80 / -3.48%
|
22.90
|
22.90
|
22.10
|
22.20
|
22.31
|
14.23
|
326,760
|
|
|
5/31/2019
|
-0.45 / -1.92%
|
23.40
|
23.45
|
22.80
|
23.00
|
23.17
|
14.75
|
182,510
|
|
|
5/30/2019
|
+0.25 / +1.08%
|
23.20
|
23.70
|
23.20
|
23.45
|
23.50
|
15.03
|
492,080
|
|
|
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
|
|
|