|
Closing price on 7/28/2015
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.70 |
| Volume |
62,170 |
| Split-adjusted Price |
6.68 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.70 / -2.55%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.81
|
6.68
|
62,170
|
|
|
7/27/2015
|
+0.40 / +1.48%
|
26.20
|
28.00
|
26.20
|
27.40
|
27.21
|
6.85
|
109,440
|
|
|
7/24/2015
|
-0.80 / -2.88%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.26
|
6.75
|
24,980
|
|
|
7/23/2015
|
+0.90 / +3.35%
|
27.10
|
28.20
|
27.10
|
27.80
|
27.72
|
6.95
|
216,140
|
|
|
7/22/2015
|
+1.70 / +6.75%
|
25.60
|
26.90
|
25.60
|
26.90
|
26.43
|
6.73
|
237,560
|
|
|
7/21/2015
|
+0.70 / +2.86%
|
24.50
|
25.60
|
24.50
|
25.20
|
24.98
|
6.30
|
62,930
|
|
|
7/20/2015
|
+0.10 / +0.41%
|
25.10
|
25.50
|
24.50
|
24.50
|
24.62
|
6.13
|
9,140
|
|
|
7/17/2015
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.48
|
6.10
|
7,190
|
|
|
7/16/2015
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.40
|
24.32
|
6.10
|
17,500
|
|
|
7/15/2015
|
-0.10 / -0.41%
|
24.90
|
25.00
|
24.30
|
24.40
|
24.44
|
6.10
|
13,340
|
|
|
7/14/2015
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.50
|
24.45
|
6.13
|
16,360
|
|
|
7/13/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.50
|
24.50
|
24.63
|
6.13
|
26,270
|
|
|
7/10/2015
|
-0.10 / -0.41%
|
25.90
|
25.90
|
24.50
|
24.50
|
24.67
|
6.13
|
63,670
|
|
|
7/9/2015
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.49
|
6.15
|
33,810
|
|
|
7/8/2015
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.71
|
6.15
|
21,850
|
|
|
7/7/2015
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.88
|
6.18
|
16,360
|
|
|
7/6/2015
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.07
|
6.28
|
12,480
|
|
|
7/3/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.42
|
6.35
|
10,740
|
|
|
7/2/2015
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.00
|
25.40
|
25.38
|
6.35
|
11,940
|
|
|
7/1/2015
|
+0.50 / +2.00%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.00
|
6.38
|
2,520
|
|
|
6/30/2015
|
-0.40 / -1.57%
|
25.00
|
25.30
|
24.90
|
25.00
|
24.97
|
6.25
|
30,640
|
|
|
6/29/2015
|
-0.20 / -0.78%
|
25.60
|
25.60
|
24.70
|
25.40
|
25.33
|
6.35
|
19,940
|
|
|
6/26/2015
|
+0.20 / +0.79%
|
25.50
|
25.60
|
25.40
|
25.60
|
25.53
|
6.40
|
820
|
|
|
6/25/2015
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.00
|
25.40
|
25.42
|
6.35
|
25,140
|
|
|
6/24/2015
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.60
|
6.38
|
33,870
|
|
|
6/23/2015
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.62
|
6.43
|
34,230
|
|
|
6/22/2015
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.65
|
6.40
|
29,900
|
|
|
6/19/2015
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.94
|
6.45
|
15,880
|
|
|
6/18/2015
|
-9.50 / -26.76%
|
27.80
|
27.80
|
25.30
|
26.00
|
26.03
|
6.50
|
36,490
|
|
|
6/17/2015
|
0.00 / 0.00%
|
35.50
|
35.60
|
35.40
|
35.50
|
35.49
|
6.54
|
122,710
|
|
|