Closing price on 7/9/2018
|
|
Open |
34.00 |
High |
34.50 |
Low |
33.05 |
Volume |
102,380 |
Split-adjusted Price |
19.34 |
|
|
KSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2018
|
-0.45 / -1.31%
|
34.00
|
34.50
|
33.05
|
34.00
|
33.79
|
19.34
|
102,380
|
|
7/6/2018
|
+1.45 / +4.39%
|
33.35
|
34.45
|
32.00
|
34.45
|
32.94
|
19.59
|
161,100
|
|
7/5/2018
|
-0.90 / -2.65%
|
33.80
|
34.35
|
32.50
|
33.00
|
33.26
|
18.77
|
117,190
|
|
7/4/2018
|
+0.40 / +1.19%
|
33.40
|
34.20
|
33.20
|
33.90
|
33.74
|
19.28
|
260,270
|
|
7/3/2018
|
0.00 / 0.00%
|
33.90
|
34.65
|
33.00
|
33.50
|
33.60
|
19.05
|
121,740
|
|
7/2/2018
|
-1.25 / -3.60%
|
34.80
|
35.00
|
33.50
|
33.50
|
34.05
|
19.05
|
185,050
|
|
6/29/2018
|
-0.60 / -1.70%
|
35.35
|
35.90
|
34.75
|
34.75
|
35.28
|
19.76
|
229,830
|
|
6/28/2018
|
-0.95 / -2.62%
|
36.35
|
36.35
|
35.35
|
35.35
|
35.71
|
20.10
|
115,090
|
|
6/27/2018
|
-0.70 / -1.89%
|
36.95
|
37.25
|
36.30
|
36.30
|
36.66
|
20.64
|
116,910
|
|
6/26/2018
|
+0.40 / +1.09%
|
36.60
|
37.25
|
36.55
|
37.00
|
36.72
|
21.04
|
368,160
|
|
6/25/2018
|
+0.10 / +0.27%
|
36.55
|
37.45
|
36.55
|
36.60
|
36.87
|
20.81
|
76,520
|
|
6/22/2018
|
0.00 / 0.00%
|
36.60
|
37.40
|
36.50
|
36.50
|
36.60
|
20.76
|
95,340
|
|
6/21/2018
|
-0.30 / -0.82%
|
37.40
|
37.40
|
36.50
|
36.50
|
36.63
|
20.76
|
110,040
|
|
6/20/2018
|
+0.45 / +1.24%
|
36.50
|
37.10
|
36.35
|
36.80
|
36.87
|
20.93
|
175,700
|
|
6/19/2018
|
-0.15 / -0.41%
|
36.00
|
36.80
|
35.30
|
36.35
|
36.21
|
20.67
|
375,170
|
|
6/18/2018
|
-2.35 / -6.05%
|
38.85
|
38.85
|
36.50
|
36.50
|
37.65
|
20.76
|
629,390
|
|
6/15/2018
|
-0.15 / -0.38%
|
39.00
|
39.00
|
38.25
|
38.85
|
38.60
|
22.09
|
233,630
|
|
6/14/2018
|
-0.45 / -1.14%
|
39.55
|
39.55
|
38.60
|
39.00
|
38.93
|
22.18
|
495,390
|
|
6/13/2018
|
+1.25 / +3.27%
|
38.80
|
39.80
|
38.75
|
39.45
|
39.35
|
22.43
|
697,610
|
|
6/12/2018
|
+0.10 / +0.26%
|
38.10
|
38.80
|
37.10
|
38.20
|
38.30
|
21.72
|
815,600
|
|
6/11/2018
|
+1.40 / +3.81%
|
36.75
|
38.85
|
36.10
|
38.10
|
37.94
|
21.67
|
686,580
|
|
6/8/2018
|
-0.60 / -1.61%
|
37.10
|
37.20
|
36.50
|
36.70
|
36.86
|
20.87
|
593,070
|
|
6/7/2018
|
0.00 / 0.00%
|
36.80
|
37.30
|
36.60
|
37.30
|
37.02
|
21.21
|
376,950
|
|
6/6/2018
|
+1.75 / +4.92%
|
35.55
|
37.50
|
35.55
|
37.30
|
36.86
|
21.21
|
479,770
|
|
6/5/2018
|
+0.70 / +2.01%
|
35.25
|
35.90
|
35.10
|
35.55
|
35.43
|
20.22
|
190,780
|
|
6/4/2018
|
+0.55 / +1.60%
|
34.40
|
34.90
|
34.35
|
34.85
|
34.55
|
19.82
|
226,990
|
|
6/1/2018
|
-0.40 / -1.15%
|
34.95
|
34.95
|
34.25
|
34.30
|
34.45
|
19.51
|
105,210
|
|
5/31/2018
|
+0.30 / +0.87%
|
34.40
|
34.90
|
34.40
|
34.70
|
34.74
|
19.73
|
525,440
|
|
5/30/2018
|
-1.10 / -3.10%
|
35.50
|
35.50
|
34.00
|
34.40
|
34.55
|
19.56
|
52,850
|
|
5/29/2018
|
+0.50 / +1.43%
|
35.00
|
36.20
|
34.35
|
35.50
|
35.34
|
20.19
|
183,300
|
|
|