|
Closing price on 7/29/2014
|
|
| Open |
26.60 |
| High |
27.60 |
| Low |
26.60 |
| Volume |
5,070 |
| Split-adjusted Price |
4.84 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
+0.20 / +0.73%
|
26.60
|
27.60
|
26.60
|
27.60
|
27.60
|
4.84
|
5,070
|
|
|
7/28/2014
|
+0.10 / +0.37%
|
27.00
|
27.60
|
26.50
|
27.40
|
27.40
|
4.81
|
13,770
|
|
|
7/25/2014
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
4.79
|
2,710
|
|
|
7/24/2014
|
-0.30 / -1.08%
|
27.80
|
27.90
|
27.30
|
27.50
|
27.50
|
4.82
|
14,280
|
|
|
7/23/2014
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.80
|
4.88
|
6,470
|
|
|
7/22/2014
|
+0.10 / +0.36%
|
27.80
|
29.30
|
27.80
|
27.90
|
27.90
|
4.89
|
9,640
|
|
|
7/21/2014
|
-0.40 / -1.42%
|
27.00
|
27.90
|
27.00
|
27.80
|
27.80
|
4.88
|
560
|
|
|
7/18/2014
|
-0.30 / -1.05%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
4.95
|
530
|
|
|
7/17/2014
|
+1.40 / +5.17%
|
26.90
|
28.90
|
26.90
|
28.50
|
28.50
|
5.00
|
3,580
|
|
|
7/16/2014
|
+0.40 / +1.50%
|
26.90
|
27.20
|
26.90
|
27.10
|
27.10
|
4.75
|
11,160
|
|
|
7/15/2014
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.70
|
4.68
|
130,210
|
|
|
7/14/2014
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
4.72
|
1,400
|
|
|
7/11/2014
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.30
|
26.90
|
26.90
|
4.72
|
8,050
|
|
|
7/10/2014
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.40
|
26.60
|
26.60
|
4.67
|
12,090
|
|
|
7/9/2014
|
+0.50 / +1.89%
|
26.50
|
26.90
|
26.40
|
26.90
|
26.90
|
4.72
|
35,450
|
|
|
7/8/2014
|
-0.60 / -2.22%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
4.63
|
12,860
|
|
|
7/7/2014
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.40
|
27.00
|
27.00
|
4.74
|
6,090
|
|
|
7/4/2014
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.90
|
4.72
|
70
|
|
|
7/3/2014
|
-0.40 / -1.47%
|
27.30
|
27.30
|
26.40
|
26.90
|
26.90
|
4.72
|
1,600
|
|
|
7/2/2014
|
-0.10 / -0.36%
|
26.00
|
27.30
|
25.80
|
27.30
|
27.30
|
4.79
|
1,180
|
|
|
7/1/2014
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
4.81
|
20
|
|
|
6/30/2014
|
+0.40 / +1.48%
|
25.40
|
27.40
|
25.40
|
27.40
|
27.40
|
4.81
|
3,370
|
|
|
6/27/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.74
|
840
|
|
|
6/26/2014
|
-0.20 / -0.74%
|
25.60
|
27.20
|
25.60
|
27.00
|
27.00
|
4.74
|
1,150
|
|
|
6/25/2014
|
+1.20 / +4.62%
|
25.90
|
27.20
|
25.40
|
27.20
|
27.20
|
4.77
|
2,290
|
|
|
6/24/2014
|
+0.20 / +0.78%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
4.56
|
3,210
|
|
|
6/23/2014
|
+0.40 / +1.57%
|
25.40
|
25.90
|
25.20
|
25.80
|
25.80
|
4.53
|
6,580
|
|
|
6/20/2014
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.40
|
4.46
|
3,770
|
|
|
6/19/2014
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.10
|
25.40
|
25.40
|
4.46
|
3,350
|
|
|
6/18/2014
|
-0.10 / -0.38%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
4.56
|
1,010
|
|
|