|
Closing price on 6/19/2020
|
|
| Open |
24.10 |
| High |
25.10 |
| Low |
24.05 |
| Volume |
1,133,480 |
| Split-adjusted Price |
15.96 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.75 / +3.11%
|
24.10
|
25.10
|
24.05
|
24.90
|
24.59
|
15.96
|
1,133,480
|
|
|
6/18/2020
|
+0.20 / +0.84%
|
23.60
|
24.30
|
23.20
|
24.15
|
23.84
|
15.48
|
673,950
|
|
|
6/17/2020
|
-0.15 / -0.62%
|
24.40
|
24.85
|
23.80
|
23.95
|
24.15
|
15.35
|
676,730
|
|
|
6/16/2020
|
+0.85 / +3.66%
|
23.35
|
24.50
|
22.80
|
24.10
|
23.63
|
15.45
|
1,835,630
|
|
|
6/15/2020
|
-1.70 / -6.81%
|
25.70
|
25.70
|
23.25
|
23.25
|
23.77
|
14.91
|
1,830,860
|
|
|
6/12/2020
|
-1.85 / -6.90%
|
24.95
|
26.30
|
24.95
|
24.95
|
25.07
|
16.00
|
2,017,140
|
|
|
6/11/2020
|
-2.00 / -6.94%
|
28.60
|
28.75
|
26.80
|
26.80
|
27.73
|
17.18
|
2,012,450
|
|
|
6/10/2020
|
+0.10 / +0.35%
|
28.90
|
29.60
|
27.80
|
28.80
|
28.59
|
18.46
|
1,057,550
|
|
|
6/9/2020
|
+1.05 / +3.80%
|
27.50
|
29.20
|
27.10
|
28.70
|
28.39
|
18.40
|
1,460,820
|
|
|
6/8/2020
|
+0.25 / +0.91%
|
27.50
|
28.00
|
26.90
|
27.65
|
27.38
|
17.73
|
1,668,800
|
|
|
6/5/2020
|
-0.10 / -0.36%
|
27.10
|
28.05
|
26.80
|
27.40
|
27.52
|
17.57
|
1,014,200
|
|
|
6/4/2020
|
+1.00 / +3.77%
|
27.30
|
28.25
|
27.00
|
27.50
|
27.76
|
17.63
|
2,002,750
|
|
|
6/3/2020
|
+1.70 / +6.85%
|
24.80
|
26.50
|
24.80
|
26.50
|
25.89
|
16.99
|
1,756,550
|
|
|
6/2/2020
|
-0.85 / -3.31%
|
25.55
|
25.60
|
24.70
|
24.80
|
25.10
|
15.90
|
1,937,800
|
|
|
6/1/2020
|
+1.45 / +5.99%
|
25.40
|
25.70
|
24.50
|
25.65
|
25.33
|
16.44
|
1,726,480
|
|
|
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
|
|
|
|