|
Closing price on 7/15/2016
|
|
| Open |
80.50 |
| High |
81.00 |
| Low |
77.00 |
| Volume |
826,480 |
| Split-adjusted Price |
20.56 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2016
|
-5.00 / -6.10%
|
80.50
|
81.00
|
77.00
|
77.00
|
78.36
|
20.56
|
826,480
|
|
|
7/14/2016
|
-6.00 / -6.82%
|
85.00
|
88.00
|
82.00
|
82.00
|
83.78
|
21.90
|
483,010
|
|
|
7/13/2016
|
-5.50 / -5.88%
|
94.00
|
96.00
|
88.00
|
88.00
|
91.93
|
23.50
|
541,920
|
|
|
7/12/2016
|
+6.00 / +6.86%
|
83.00
|
93.50
|
81.50
|
93.50
|
84.89
|
24.97
|
1,862,610
|
|
|
7/11/2016
|
-6.50 / -6.91%
|
93.50
|
94.50
|
87.50
|
87.50
|
89.97
|
23.37
|
1,179,140
|
|
|
7/8/2016
|
+1.50 / +1.62%
|
94.00
|
97.50
|
92.50
|
94.00
|
94.24
|
25.10
|
524,260
|
|
|
7/7/2016
|
+6.00 / +6.94%
|
90.00
|
92.50
|
90.00
|
92.50
|
92.42
|
24.70
|
1,314,410
|
|
|
7/6/2016
|
+5.50 / +6.79%
|
80.50
|
86.50
|
80.00
|
86.50
|
85.03
|
23.10
|
1,003,870
|
|
|
7/5/2016
|
+1.00 / +1.25%
|
81.00
|
82.00
|
78.00
|
81.00
|
80.42
|
21.63
|
951,240
|
|
|
7/4/2016
|
+2.50 / +3.23%
|
79.00
|
81.00
|
78.00
|
80.00
|
79.70
|
21.37
|
921,160
|
|
|
7/1/2016
|
+3.00 / +4.03%
|
74.50
|
78.50
|
74.50
|
77.50
|
77.40
|
20.70
|
808,230
|
|
|
6/30/2016
|
+3.00 / +4.20%
|
72.50
|
75.50
|
72.50
|
74.50
|
74.30
|
19.90
|
1,999,780
|
|
|
6/29/2016
|
+4.50 / +6.72%
|
66.00
|
71.50
|
66.00
|
71.50
|
68.55
|
19.10
|
1,318,160
|
|
|
6/28/2016
|
+0.50 / +0.75%
|
68.00
|
68.00
|
65.50
|
67.00
|
67.10
|
17.89
|
867,200
|
|
|
6/27/2016
|
+2.50 / +3.91%
|
63.50
|
67.00
|
63.00
|
66.50
|
65.27
|
17.76
|
392,130
|
|
|
6/24/2016
|
+1.50 / +2.40%
|
63.50
|
66.00
|
58.50
|
64.00
|
63.01
|
17.09
|
890,700
|
|
|
6/23/2016
|
+1.00 / +1.63%
|
62.00
|
63.00
|
61.50
|
62.50
|
62.44
|
16.69
|
132,560
|
|
|
6/22/2016
|
+1.00 / +1.65%
|
60.50
|
62.00
|
60.50
|
61.50
|
61.33
|
16.42
|
148,910
|
|
|
6/21/2016
|
+1.50 / +2.54%
|
59.00
|
61.50
|
59.00
|
60.50
|
60.70
|
16.16
|
329,770
|
|
|
6/20/2016
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.00
|
59.00
|
58.52
|
15.76
|
193,820
|
|
|
6/17/2016
|
0.00 / 0.00%
|
58.50
|
59.00
|
57.00
|
59.00
|
57.97
|
15.76
|
278,370
|
|
|
6/16/2016
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.50
|
59.00
|
58.78
|
15.76
|
188,780
|
|
|
6/15/2016
|
+0.50 / +0.85%
|
59.00
|
59.50
|
58.00
|
59.00
|
58.56
|
15.36
|
363,680
|
|
|
6/14/2016
|
+2.00 / +3.54%
|
56.50
|
58.50
|
56.50
|
58.50
|
57.52
|
15.23
|
477,760
|
|
|
6/13/2016
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.58
|
14.71
|
410,220
|
|
|
6/10/2016
|
-0.50 / -0.87%
|
57.00
|
58.00
|
56.50
|
57.00
|
57.23
|
14.84
|
311,700
|
|
|
6/9/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.44
|
14.97
|
150,220
|
|
|
6/8/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.00
|
57.39
|
14.84
|
390,800
|
|
|
6/7/2016
|
+2.00 / +3.67%
|
54.50
|
57.00
|
54.50
|
56.50
|
55.80
|
14.71
|
645,310
|
|
|
6/6/2016
|
0.00 / 0.00%
|
54.50
|
55.00
|
53.50
|
54.50
|
54.15
|
14.18
|
403,930
|
|
|