|
Closing price on 7/7/2015
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.50 |
| Volume |
16,360 |
| Split-adjusted Price |
6.18 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2015
|
+0.40 / +1.14%
|
35.20
|
35.50
|
35.10
|
35.50
|
35.12
|
6.54
|
45,250
|
|
|
6/15/2015
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.10
|
35.10
|
35.22
|
6.46
|
41,400
|
|
|
6/12/2015
|
+0.30 / +0.86%
|
35.60
|
35.60
|
34.90
|
35.10
|
35.19
|
6.46
|
48,070
|
|
|
6/11/2015
|
+0.10 / +0.29%
|
34.70
|
35.60
|
34.30
|
34.80
|
34.63
|
6.41
|
17,530
|
|
|
6/10/2015
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.70
|
34.70
|
34.72
|
6.39
|
4,810
|
|
|
6/9/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.91
|
6.41
|
2,320
|
|
|
6/8/2015
|
+0.30 / +0.87%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.61
|
6.41
|
9,130
|
|
|
6/5/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
6.35
|
5,280
|
|
|
6/4/2015
|
+0.10 / +0.29%
|
34.50
|
35.80
|
34.40
|
34.50
|
34.48
|
6.35
|
10,730
|
|
|
6/3/2015
|
-0.40 / -1.15%
|
34.60
|
34.60
|
34.40
|
34.40
|
34.51
|
6.34
|
7,620
|
|
|
6/2/2015
|
+0.30 / +0.87%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.59
|
6.41
|
12,170
|
|
|
6/1/2015
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.64
|
6.35
|
23,500
|
|
|
5/29/2015
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.00
|
34.60
|
34.26
|
6.37
|
17,890
|
|
|
5/28/2015
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.40
|
6.34
|
1,010
|
|
|
5/27/2015
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.00
|
34.30
|
34.38
|
6.32
|
7,640
|
|
|