|
Closing price on 8/5/2020
|
|
| Open |
22.65 |
| High |
23.55 |
| Low |
22.10 |
| Volume |
1,817,890 |
| Split-adjusted Price |
14.87 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.50 / +2.20%
|
22.65
|
23.55
|
22.10
|
23.20
|
22.97
|
14.87
|
1,817,890
|
|
|
8/4/2020
|
+1.30 / +6.07%
|
22.40
|
22.85
|
22.00
|
22.70
|
22.64
|
14.55
|
2,173,830
|
|
|
8/3/2020
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.04
|
13.72
|
1,476,140
|
|
|
7/31/2020
|
-0.80 / -3.85%
|
20.15
|
20.80
|
20.00
|
20.00
|
20.23
|
12.82
|
1,450,870
|
|
|
7/30/2020
|
+0.20 / +0.97%
|
20.70
|
21.30
|
20.60
|
20.80
|
20.82
|
13.33
|
506,860
|
|
|
7/29/2020
|
-1.40 / -6.36%
|
21.50
|
21.50
|
20.50
|
20.60
|
20.67
|
13.21
|
1,715,960
|
|
|
7/28/2020
|
+1.20 / +5.77%
|
21.00
|
22.00
|
20.45
|
22.00
|
21.30
|
14.10
|
2,082,970
|
|
|
7/27/2020
|
-1.55 / -6.94%
|
20.85
|
21.85
|
20.80
|
20.80
|
21.13
|
13.33
|
2,007,870
|
|
|
7/24/2020
|
-1.65 / -6.88%
|
23.75
|
23.75
|
22.35
|
22.35
|
22.76
|
14.33
|
1,991,260
|
|
|
7/23/2020
|
-0.45 / -1.84%
|
24.25
|
24.60
|
23.00
|
24.00
|
23.68
|
15.39
|
2,137,720
|
|
|
7/22/2020
|
-1.00 / -3.93%
|
25.45
|
25.60
|
23.70
|
24.45
|
24.76
|
15.67
|
1,431,460
|
|
|
7/21/2020
|
0.00 / 0.00%
|
25.55
|
25.70
|
24.95
|
25.45
|
25.31
|
16.32
|
1,103,370
|
|
|
7/20/2020
|
+0.30 / +1.19%
|
25.00
|
25.65
|
25.00
|
25.45
|
25.33
|
16.32
|
1,059,660
|
|
|
7/17/2020
|
+0.70 / +2.86%
|
24.45
|
25.35
|
24.40
|
25.15
|
24.87
|
16.12
|
1,526,100
|
|
|
7/16/2020
|
-0.20 / -0.81%
|
24.55
|
24.75
|
24.30
|
24.45
|
24.47
|
15.67
|
747,630
|
|
|
7/15/2020
|
+0.15 / +0.61%
|
25.00
|
25.05
|
24.40
|
24.65
|
24.64
|
15.80
|
871,660
|
|
|
7/14/2020
|
0.00 / 0.00%
|
24.40
|
24.55
|
24.20
|
24.50
|
24.43
|
15.71
|
536,410
|
|
|
7/13/2020
|
-0.35 / -1.41%
|
25.00
|
25.50
|
24.50
|
24.50
|
24.86
|
15.71
|
729,420
|
|
|
7/10/2020
|
-0.15 / -0.60%
|
24.70
|
25.15
|
24.55
|
24.85
|
24.80
|
15.93
|
1,079,850
|
|
|
7/9/2020
|
+0.80 / +3.31%
|
24.50
|
25.50
|
24.20
|
25.00
|
24.81
|
16.03
|
1,344,000
|
|
|
7/8/2020
|
+0.10 / +0.41%
|
24.00
|
24.20
|
23.65
|
24.20
|
23.93
|
15.51
|
787,810
|
|
|
7/7/2020
|
+0.40 / +1.69%
|
23.95
|
25.00
|
23.75
|
24.10
|
24.40
|
15.45
|
1,432,590
|
|
|
7/6/2020
|
+0.90 / +3.95%
|
23.00
|
23.80
|
22.80
|
23.70
|
23.27
|
15.19
|
1,179,350
|
|
|
7/3/2020
|
-0.15 / -0.65%
|
22.95
|
23.30
|
22.70
|
22.80
|
22.97
|
14.62
|
788,270
|
|
|
7/2/2020
|
+0.25 / +1.10%
|
22.95
|
23.60
|
22.60
|
22.95
|
23.14
|
14.71
|
1,075,480
|
|
|
7/1/2020
|
+1.45 / +6.82%
|
21.50
|
22.70
|
21.30
|
22.70
|
22.09
|
14.55
|
1,266,390
|
|
|
6/30/2020
|
-1.10 / -4.92%
|
22.80
|
22.85
|
20.80
|
21.25
|
21.47
|
13.62
|
1,858,960
|
|
|
6/29/2020
|
-1.65 / -6.88%
|
23.50
|
23.80
|
22.35
|
22.35
|
22.76
|
14.33
|
1,162,320
|
|
|
6/26/2020
|
-0.35 / -1.44%
|
25.00
|
25.25
|
23.80
|
24.00
|
24.51
|
15.39
|
811,390
|
|
|
6/25/2020
|
+0.55 / +2.31%
|
23.15
|
24.80
|
23.15
|
24.35
|
23.67
|
15.61
|
800,490
|
|
|
|